Skip to main content
logo
Business Brain Showa-Ota Inc. (TYO:9658)
Japan flag Japan · Delayed Price · Currency is JPY
2,985.00
-80.00 (-2.61%)
Mar 4, 2026, 3:30 PM JST

Business Brain Showa-Ota Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20263,110.003,110.003,055.003,065.003,065.00-0.97%33,200
Mar 2, 20263,100.003,120.003,080.003,095.003,095.000.65%45,100
Feb 27, 20263,065.003,090.003,065.003,075.003,075.00-25,700
Feb 26, 20263,000.003,085.002,998.003,075.003,075.002.60%48,800
Feb 25, 20263,020.003,025.002,978.002,997.002,997.00-0.43%78,900
Feb 24, 20263,070.003,070.002,998.003,010.003,010.00-1.31%52,000
Feb 20, 20263,085.003,085.003,035.003,050.003,050.00-1.61%29,400
Feb 19, 20263,060.003,100.003,035.003,100.003,100.001.81%45,700
Feb 18, 20263,070.003,070.003,040.003,045.003,045.00-0.49%31,300
Feb 17, 20263,060.003,100.003,055.003,060.003,060.00-0.65%21,700
Feb 16, 20263,065.003,080.003,035.003,080.003,080.00-1.44%43,200
Feb 13, 20263,165.003,165.003,050.003,125.003,125.00-2.50%64,600
Feb 12, 20263,275.003,275.003,195.003,205.003,205.00-1.38%25,300
Feb 10, 20263,225.003,265.003,225.003,250.003,250.000.78%21,500
Feb 9, 20263,245.003,245.003,185.003,225.003,225.000.78%31,900
Feb 6, 20263,310.003,310.003,195.003,200.003,200.00-3.32%35,500
Feb 5, 20263,310.003,335.003,300.003,310.003,310.00-0.15%19,600
Feb 4, 20263,390.003,390.003,295.003,315.003,315.00-1.92%27,000
Feb 3, 20263,385.003,385.003,365.003,380.003,380.000.75%14,600
Feb 2, 20263,360.003,390.003,350.003,355.003,355.00-16,800
Jan 30, 20263,390.003,390.003,355.003,355.003,355.00-1.18%19,300
Jan 29, 20263,405.003,405.003,350.003,395.003,395.00-0.29%14,700
Jan 28, 20263,395.003,405.003,340.003,405.003,405.00-0.15%22,600
Jan 27, 20263,415.003,440.003,400.003,410.003,410.00-0.15%15,100
Jan 26, 20263,500.003,500.003,390.003,415.003,415.00-2.43%27,700
Jan 23, 20263,560.003,560.003,490.003,500.003,500.00-1.13%28,100
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