Business Brain Showa-Ota Inc. (TYO:9658)
Japan · Delayed Price · Currency is JPY 1,109.00
-4.00 (-0.36%)
Sep 18, 2026, 3:30 PM JST
Business Brain Showa-Ota Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,113.00 | 1,113.00 | 1,096.00 | 1,109.00 | 1,109.00 | -0.36% | 79,500 |
| Sep 17, 2026 | 1,092.00 | 1,113.00 | 1,092.00 | 1,113.00 | 1,113.00 | 1.64% | 90,500 |
| Sep 16, 2026 | 1,101.00 | 1,111.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.54% | 72,400 |
| Sep 15, 2026 | 1,084.00 | 1,107.00 | 1,079.00 | 1,101.00 | 1,101.00 | 2.23% | 88,700 |
| Sep 14, 2026 | 1,055.00 | 1,078.00 | 1,050.00 | 1,077.00 | 1,077.00 | 1.99% | 74,900 |
| Sep 11, 2026 | 1,055.00 | 1,061.00 | 1,046.00 | 1,056.00 | 1,056.00 | -1.31% | 62,400 |
| Sep 10, 2026 | 1,048.00 | 1,070.00 | 1,047.00 | 1,070.00 | 1,070.00 | 1.81% | 90,500 |
| Sep 9, 2026 | 1,059.00 | 1,062.00 | 1,048.00 | 1,051.00 | 1,051.00 | -1.50% | 91,300 |
| Sep 8, 2026 | 1,075.00 | 1,076.00 | 1,065.00 | 1,067.00 | 1,067.00 | -1.02% | 76,800 |
| Sep 7, 2026 | 1,096.00 | 1,099.00 | 1,077.00 | 1,078.00 | 1,078.00 | -1.64% | 79,000 |
| Sep 4, 2026 | 1,095.00 | 1,105.00 | 1,095.00 | 1,096.00 | 1,096.00 | 0.09% | 49,400 |
| Sep 3, 2026 | 1,094.00 | 1,101.00 | 1,093.00 | 1,095.00 | 1,095.00 | 0.09% | 61,700 |
| Sep 2, 2026 | 1,107.00 | 1,109.00 | 1,093.00 | 1,094.00 | 1,094.00 | -2.32% | 117,300 |
| Sep 1, 2026 | 1,112.00 | 1,125.00 | 1,106.00 | 1,120.00 | 1,120.00 | 0.63% | 79,600 |
| Aug 31, 2026 | 1,124.00 | 1,136.00 | 1,098.00 | 1,113.00 | 1,113.00 | 1.74% | 173,700 |
| Aug 28, 2026 | 1,071.00 | 1,098.00 | 1,071.00 | 1,094.00 | 1,094.00 | 1.48% | 78,700 |
| Aug 27, 2026 | 1,085.00 | 1,097.00 | 1,071.00 | 1,078.00 | 1,078.00 | -1.10% | 66,300 |
| Aug 26, 2026 | 1,074.00 | 1,099.00 | 1,074.00 | 1,090.00 | 1,090.00 | 1.11% | 102,300 |
| Aug 25, 2026 | 1,073.00 | 1,078.00 | 1,067.00 | 1,078.00 | 1,078.00 | 0.19% | 84,500 |
| Aug 24, 2026 | 1,069.00 | 1,090.00 | 1,066.00 | 1,076.00 | 1,076.00 | 0.94% | 105,800 |
| Aug 21, 2026 | 1,065.00 | 1,074.00 | 1,057.00 | 1,066.00 | 1,066.00 | 0.09% | 73,900 |
| Aug 20, 2026 | 1,049.00 | 1,068.00 | 1,044.00 | 1,065.00 | 1,065.00 | 1.53% | 67,500 |
| Aug 19, 2026 | 1,066.00 | 1,070.00 | 1,048.00 | 1,049.00 | 1,049.00 | -1.32% | 59,600 |
| Aug 18, 2026 | 1,056.00 | 1,064.00 | 1,043.00 | 1,063.00 | 1,063.00 | 0.66% | 84,200 |
| Aug 17, 2026 | 1,077.00 | 1,085.00 | 1,056.00 | 1,056.00 | 1,056.00 | -2.58% | 71,400 |
| Aug 14, 2026 | 1,008.00 | 1,084.00 | 1,005.00 | 1,084.00 | 1,084.00 | 1.50% | 247,000 |
| Aug 13, 2026 | 1,057.00 | 1,072.00 | 1,056.00 | 1,068.00 | 1,068.00 | 1.23% | 96,200 |
| Aug 12, 2026 | 1,050.00 | 1,061.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.57% | 78,100 |
| Aug 10, 2026 | 1,046.00 | 1,050.00 | 1,026.00 | 1,049.00 | 1,049.00 | 0.77% | 76,300 |
| Aug 7, 2026 | 1,034.00 | 1,044.00 | 1,025.00 | 1,041.00 | 1,041.00 | 0.58% | 44,900 |
| Aug 6, 2026 | 1,010.00 | 1,041.00 | 1,009.00 | 1,035.00 | 1,035.00 | 2.07% | 83,400 |
| Aug 5, 2026 | 1,000.00 | 1,016.00 | 998.00 | 1,014.00 | 1,014.00 | 1.20% | 76,100 |
| Aug 4, 2026 | 1,016.00 | 1,021.00 | 998.00 | 1,002.00 | 1,002.00 | -1.38% | 105,900 |
| Aug 3, 2026 | 1,036.00 | 1,036.00 | 1,008.00 | 1,016.00 | 1,016.00 | -1.84% | 91,600 |
| 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 |