Business Brain Showa-Ota Inc. (TYO:9658)
Japan · Delayed Price · Currency is JPY 1,035.00
-32.00 (-3.00%)
Jul 31, 2026, 3:30 PM JST
Business Brain Showa-Ota Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,063.00 | 1,063.00 | 1,035.00 | 1,035.00 | 1,035.00 | -3.00% | 72,700 |
| Jul 30, 2026 | 1,075.00 | 1,080.00 | 1,063.00 | 1,067.00 | 1,067.00 | -1.66% | 75,300 |
| Jul 29, 2026 | 1,058.00 | 1,091.00 | 1,054.00 | 1,085.00 | 1,085.00 | 2.84% | 110,000 |
| Jul 28, 2026 | 1,056.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | - | 57,600 |
| Jul 27, 2026 | 1,037.00 | 1,055.00 | 1,037.00 | 1,055.00 | 1,055.00 | 2.23% | 87,700 |
| Jul 24, 2026 | 1,050.00 | 1,050.00 | 1,024.00 | 1,032.00 | 1,032.00 | 0.68% | 103,200 |
| Jul 23, 2026 | 1,036.00 | 1,036.00 | 1,018.00 | 1,025.00 | 1,025.00 | -0.97% | 65,000 |
| Jul 22, 2026 | 1,031.00 | 1,035.00 | 1,017.00 | 1,035.00 | 1,035.00 | 0.49% | 45,200 |
| Jul 21, 2026 | 1,042.00 | 1,052.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 63,400 |
| Jul 17, 2026 | 1,030.00 | 1,042.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.48% | 62,200 |
| Jul 16, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.38% | 40,900 |
| Jul 15, 2026 | 1,028.00 | 1,039.00 | 1,028.00 | 1,039.00 | 1,039.00 | 1.07% | 32,200 |
| Jul 14, 2026 | 1,028.00 | 1,037.00 | 1,026.00 | 1,028.00 | 1,028.00 | 0.29% | 49,700 |
| Jul 13, 2026 | 1,033.00 | 1,041.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.25% | 43,800 |
| Jul 10, 2026 | 1,040.00 | 1,044.00 | 1,031.00 | 1,038.00 | 1,038.00 | 0.48% | 46,000 |
| Jul 9, 2026 | 1,035.00 | 1,040.00 | 1,030.00 | 1,033.00 | 1,033.00 | -0.29% | 32,700 |
| Jul 8, 2026 | 1,048.00 | 1,049.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.67% | 54,300 |
| Jul 7, 2026 | 1,023.00 | 1,043.00 | 1,020.00 | 1,043.00 | 1,043.00 | 2.86% | 94,800 |
| Jul 6, 2026 | 1,019.00 | 1,023.00 | 1,011.00 | 1,014.00 | 1,014.00 | -0.39% | 60,400 |
| Jul 3, 2026 | 1,011.00 | 1,022.00 | 1,009.00 | 1,018.00 | 1,018.00 | 1.19% | 74,500 |
| Jul 2, 2026 | 1,002.00 | 1,012.00 | 997.00 | 1,006.00 | 1,006.00 | 1.00% | 60,500 |
| Jul 1, 2026 | 998.00 | 999.00 | 991.00 | 996.00 | 996.00 | - | 32,400 |
| Jun 30, 2026 | 1,001.00 | 1,002.00 | 987.00 | 996.00 | 996.00 | -0.80% | 65,000 |
| Jun 29, 2026 | 1,002.00 | 1,020.00 | 998.00 | 1,004.00 | 1,004.00 | 1.11% | 63,800 |
| Jun 26, 2026 | 986.00 | 996.00 | 980.00 | 993.00 | 993.00 | 1.53% | 56,200 |
| Jun 25, 2026 | 994.00 | 994.00 | 977.00 | 978.00 | 978.00 | -1.31% | 71,500 |
| Jun 24, 2026 | 994.00 | 1,003.00 | 989.00 | 991.00 | 991.00 | -0.20% | 56,300 |
| Jun 23, 2026 | 992.00 | 994.00 | 979.00 | 993.00 | 993.00 | - | 83,600 |
| Jun 22, 2026 | 994.00 | 999.00 | 986.00 | 993.00 | 993.00 | - | 62,400 |
| Jun 19, 2026 | 1,007.00 | 1,008.00 | 987.00 | 993.00 | 993.00 | -1.39% | 74,700 |
| Jun 18, 2026 | 999.00 | 1,009.00 | 999.00 | 1,007.00 | 1,007.00 | 1.51% | 33,200 |
| Jun 17, 2026 | 998.00 | 1,005.00 | 990.00 | 992.00 | 992.00 | 0.30% | 53,400 |
| Jun 16, 2026 | 993.00 | 994.00 | 984.00 | 989.00 | 989.00 | -1.20% | 51,100 |
| Jun 15, 2026 | 1,002.00 | 1,003.00 | 995.00 | 1,001.00 | 1,001.00 | 1.32% | 65,300 |
| Jun 12, 2026 | 996.00 | 996.00 | 983.00 | 988.00 | 988.00 | -0.70% | 61,500 |
| Jun 11, 2026 | 1,006.00 | 1,012.00 | 986.00 | 995.00 | 995.00 | -1.09% | 58,200 |
| Jun 10, 2026 | 1,015.00 | 1,022.00 | 1,001.00 | 1,006.00 | 1,006.00 | -0.98% | 45,200 |
| Jun 9, 2026 | 1,030.00 | 1,035.00 | 1,014.00 | 1,016.00 | 1,016.00 | -0.88% | 51,700 |
| Jun 8, 2026 | 1,020.00 | 1,031.00 | 1,017.00 | 1,025.00 | 1,025.00 | - | 95,700 |
| Jun 5, 2026 | 1,028.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.39% | 66,800 |
| Jun 4, 2026 | 1,010.00 | 1,027.00 | 994.00 | 1,021.00 | 1,021.00 | -0.29% | 72,800 |
| Jun 3, 2026 | 1,020.00 | 1,028.00 | 1,014.00 | 1,024.00 | 1,024.00 | -0.68% | 99,300 |
| Jun 2, 2026 | 1,024.00 | 1,036.00 | 1,019.00 | 1,031.00 | 1,031.00 | 0.49% | 132,800 |
| Jun 1, 2026 | 1,037.00 | 1,040.00 | 1,022.00 | 1,026.00 | 1,026.00 | -0.97% | 113,800 |
| May 29, 2026 | 1,017.00 | 1,045.00 | 1,017.00 | 1,036.00 | 1,036.00 | 2.37% | 111,500 |
| May 28, 2026 | 1,015.00 | 1,017.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.10% | 86,900 |
| May 27, 2026 | 999.00 | 1,013.00 | 988.00 | 1,013.00 | 1,013.00 | 1.60% | 142,300 |
| May 26, 2026 | 998.00 | 1,003.00 | 991.00 | 997.00 | 997.00 | 0.81% | 103,300 |
| May 25, 2026 | 1,000.00 | 1,000.00 | 988.00 | 989.00 | 989.00 | 0.30% | 107,300 |
| May 22, 2026 | 986.00 | 995.00 | 974.00 | 986.00 | 986.00 | 0.31% | 127,300 |