Skip to main content
logo
Business Brain Showa-Ota Inc. (TYO:9658)
Japan flag Japan · Delayed Price · Currency is JPY
3,510.00
-30.00 (-0.85%)
Jan 23, 2026, 1:39 PM JST

Business Brain Showa-Ota Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,490.003,540.003,490.003,540.003,540.001.43%25,200
Jan 21, 20263,465.003,500.003,450.003,490.003,490.000.14%12,800
Jan 20, 20263,550.003,550.003,480.003,485.003,485.00-1.83%22,400
Jan 19, 20263,600.003,600.003,545.003,550.003,550.00-0.42%13,700
Jan 16, 20263,580.003,580.003,520.003,565.003,565.00-0.97%21,500
Jan 15, 20263,585.003,600.003,570.003,600.003,600.000.42%17,500
Jan 14, 20263,570.003,605.003,570.003,585.003,585.00-0.14%16,900
Jan 13, 20263,595.003,615.003,570.003,590.003,590.000.14%37,600
Jan 9, 20263,550.003,595.003,545.003,585.003,585.001.13%21,200
Jan 8, 20263,555.003,585.003,545.003,545.003,545.00-0.28%22,600
Jan 7, 20263,510.003,570.003,495.003,555.003,555.001.28%25,400
Jan 6, 20263,530.003,545.003,510.003,510.003,510.00-0.57%13,000
Jan 5, 20263,560.003,570.003,505.003,530.003,530.00-0.84%21,900
Dec 30, 20253,550.003,565.003,525.003,560.003,560.00-0.28%15,800
Dec 29, 20253,550.003,580.003,545.003,570.003,570.000.71%62,300
Dec 26, 20253,565.003,570.003,545.003,545.003,545.00-0.56%13,700
Dec 25, 20253,645.003,645.003,565.003,565.003,565.00-1.25%23,600
Dec 24, 20253,620.003,640.003,595.003,610.003,610.00-0.28%15,300
Dec 23, 20253,555.003,635.003,555.003,620.003,620.001.83%16,700
Dec 22, 20253,605.003,605.003,555.003,555.003,555.00-0.14%11,600
Dec 19, 20253,565.003,605.003,550.003,560.003,560.00-0.84%19,100
Dec 18, 20253,560.003,610.003,545.003,590.003,590.001.56%18,200
Dec 17, 20253,535.003,545.003,510.003,535.003,535.00-0.56%9,600
Dec 16, 20253,575.003,575.003,530.003,555.003,555.00-0.56%13,500
Dec 15, 20253,540.003,595.003,540.003,575.003,575.001.56%17,400
Dec 12, 20253,505.003,535.003,495.003,520.003,520.001.15%33,400
Dec 11, 20253,420.003,485.003,420.003,480.003,480.001.75%20,600
Dec 10, 20253,430.003,495.003,420.003,420.003,420.00-0.58%49,300
Dec 9, 20253,445.003,460.003,430.003,440.003,440.00-0.86%32,600
Dec 8, 20253,500.003,510.003,450.003,470.003,470.00-0.57%32,500
Dec 5, 20253,500.003,515.003,470.003,490.003,490.00-0.71%17,200
Dec 4, 20253,500.003,540.003,490.003,515.003,515.000.43%28,000
Dec 3, 20253,500.003,560.003,500.003,500.003,500.000.29%39,800
Dec 2, 20253,500.003,515.003,480.003,490.003,490.000.43%15,100
Dec 1, 20253,480.003,495.003,440.003,475.003,475.00-1.14%30,800
Nov 28, 20253,455.003,515.003,455.003,515.003,515.000.29%19,200
Nov 27, 20253,505.003,520.003,480.003,505.003,505.00-17,800
Nov 26, 20253,470.003,515.003,440.003,505.003,505.001.15%26,900
Nov 25, 20253,540.003,540.003,445.003,465.003,465.00-0.43%26,600
Nov 21, 20253,450.003,510.003,445.003,480.003,480.000.43%19,600
Nov 20, 20253,520.003,545.003,465.003,465.003,465.00-1.14%21,600
Nov 19, 20253,535.003,555.003,465.003,505.003,505.00-0.43%27,700
Nov 18, 20253,475.003,530.003,430.003,520.003,520.001.59%23,100
Nov 17, 20253,475.003,480.003,410.003,465.003,465.000.87%25,700
Nov 14, 20253,460.003,495.003,435.003,435.003,435.00-0.87%12,300
Nov 13, 20253,455.003,495.003,435.003,465.003,465.001.17%11,600
Nov 12, 20253,430.003,465.003,405.003,425.003,425.00-1.30%22,100
Nov 11, 20253,500.003,520.003,440.003,470.003,470.00-2.53%46,500
Nov 10, 20253,565.003,580.003,530.003,560.003,560.00-38,100
Nov 7, 20253,510.003,565.003,485.003,560.003,560.000.42%42,900