Business Brain Showa-Ota Inc. (TYO:9658)
Japan · Delayed Price · Currency is JPY 988.00
-7.00 (-0.70%)
Jun 12, 2026, 3:30 PM JST
Business Brain Showa-Ota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 976.00 | 987.00 | 974.00 | 983.00 | 983.00 | 1.03% | 130,400 |
| May 20, 2026 | 970.00 | 984.00 | 962.00 | 973.00 | 973.00 | 1.57% | 122,300 |
| May 19, 2026 | 956.00 | 969.00 | 951.00 | 958.00 | 958.00 | 1.81% | 147,400 |
| May 18, 2026 | 960.00 | 960.00 | 937.00 | 941.00 | 941.00 | -2.79% | 90,300 |
| May 15, 2026 | 931.00 | 974.00 | 925.00 | 968.00 | 968.00 | 5.68% | 164,400 |
| May 14, 2026 | 928.00 | 928.00 | 913.00 | 916.00 | 916.00 | -0.43% | 93,400 |
| May 13, 2026 | 926.00 | 928.00 | 920.00 | 920.00 | 920.00 | -0.65% | 44,500 |
| May 12, 2026 | 930.00 | 934.00 | 924.00 | 926.00 | 926.00 | -0.32% | 37,200 |
| May 11, 2026 | 931.00 | 936.00 | 927.00 | 929.00 | 929.00 | -0.21% | 62,900 |
| May 8, 2026 | 934.00 | 934.00 | 923.00 | 931.00 | 931.00 | -0.21% | 63,900 |
| May 7, 2026 | 934.00 | 934.00 | 927.00 | 933.00 | 933.00 | 0.54% | 51,900 |
| May 1, 2026 | 929.00 | 929.00 | 916.00 | 928.00 | 928.00 | 0.65% | 86,600 |
| Apr 30, 2026 | 922.00 | 924.00 | 916.00 | 922.00 | 922.00 | -0.11% | 78,800 |
| Apr 28, 2026 | 920.00 | 924.00 | 918.00 | 923.00 | 923.00 | 0.33% | 82,100 |
| Apr 27, 2026 | 925.00 | 925.00 | 918.00 | 920.00 | 920.00 | -0.76% | 99,100 |
| Apr 24, 2026 | 935.00 | 938.00 | 923.00 | 927.00 | 927.00 | -0.75% | 110,800 |
| Apr 23, 2026 | 950.00 | 950.00 | 928.00 | 934.00 | 934.00 | -1.58% | 89,400 |
| Apr 22, 2026 | 938.00 | 957.00 | 936.00 | 949.00 | 949.00 | 1.17% | 182,000 |
| Apr 21, 2026 | 948.00 | 950.00 | 938.00 | 938.00 | 938.00 | -1.16% | 58,000 |
| Apr 20, 2026 | 952.00 | 957.00 | 945.00 | 949.00 | 949.00 | -0.11% | 54,000 |
| Apr 17, 2026 | 958.00 | 962.00 | 950.00 | 950.00 | 950.00 | -0.31% | 33,100 |
| Apr 16, 2026 | 962.00 | 964.00 | 950.00 | 953.00 | 953.00 | 0.63% | 60,600 |
| Apr 15, 2026 | 950.00 | 961.00 | 945.00 | 947.00 | 947.00 | 0.53% | 99,500 |
| Apr 14, 2026 | 944.00 | 947.00 | 936.00 | 942.00 | 942.00 | 0.75% | 70,100 |
| Apr 13, 2026 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | -0.53% | 87,200 |
| Apr 10, 2026 | 956.00 | 960.00 | 935.00 | 940.00 | 940.00 | -1.67% | 92,000 |
| Apr 9, 2026 | 979.00 | 979.00 | 956.00 | 956.00 | 956.00 | -1.65% | 83,500 |
| Apr 8, 2026 | 972.00 | 975.00 | 962.00 | 972.00 | 972.00 | 0.73% | 98,400 |
| Apr 7, 2026 | 969.00 | 973.00 | 958.00 | 965.00 | 965.00 | 0.73% | 51,900 |
| Apr 6, 2026 | 951.00 | 971.00 | 949.00 | 958.00 | 958.00 | 1.16% | 86,700 |
| Apr 3, 2026 | 943.00 | 959.00 | 939.00 | 947.00 | 947.00 | 0.11% | 64,600 |
| Apr 2, 2026 | 953.00 | 962.00 | 939.00 | 946.00 | 946.00 | -0.94% | 72,200 |
| Apr 1, 2026 | 947.00 | 955.00 | 939.00 | 955.00 | 955.00 | 2.47% | 111,700 |
| Mar 31, 2026 | 939.00 | 942.00 | 918.00 | 932.00 | 932.00 | -0.21% | 126,400 |