Skip to main content
logo
Business Brain Showa-Ota Inc. (TYO:9658)
Japan flag Japan · Delayed Price · Currency is JPY
2,900.00
+32.00 (1.12%)
Mar 24, 2026, 3:30 PM JST

Business Brain Showa-Ota Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262,899.002,912.002,882.002,900.002,900.001.12%35,000
Mar 23, 20262,921.002,921.002,856.002,868.002,868.00-2.12%78,200
Mar 19, 20262,970.002,970.002,930.002,930.002,930.00-1.68%35,900
Mar 18, 20262,948.002,980.002,941.002,980.002,980.001.57%25,500
Mar 17, 20262,942.002,965.002,930.002,934.002,934.00-0.14%34,500
Mar 16, 20262,927.002,966.002,917.002,938.002,938.00-71,900
Mar 13, 20262,951.002,970.002,917.002,938.002,938.00-1.08%71,700
Mar 12, 20263,000.003,000.002,966.002,970.002,970.00-1.33%50,300
Mar 11, 20263,060.003,065.003,010.003,010.003,010.00-1.15%23,100
Mar 10, 20263,075.003,075.003,010.003,045.003,045.001.00%30,200
Mar 9, 20262,985.003,035.002,956.003,015.003,015.00-0.17%52,900
Mar 6, 20263,045.003,045.002,994.003,020.003,020.00-0.82%26,700
Mar 5, 20263,055.003,085.003,040.003,045.003,045.002.01%25,600
Mar 4, 20263,040.003,040.002,970.002,985.002,985.00-2.61%68,400
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