Business Brain Showa-Ota Inc. (TYO:9658)
Japan · Delayed Price · Currency is JPY 1,593.00
+89.00 (5.92%)
Nov 5, 2026, 1:15 PM JST
Business Brain Showa-Ota Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,531.00 | 1,594.00 | 1,527.00 | 1,593.00 | 1,593.00 | 5.92% | 145,000 |
| Nov 4, 2026 | 1,466.00 | 1,527.00 | 1,452.00 | 1,504.00 | 1,504.00 | -0.13% | 440,700 |
| Nov 2, 2026 | 1,304.00 | 1,561.00 | 1,301.00 | 1,506.00 | 1,506.00 | 14.61% | 1,736,000 |
| Oct 30, 2026 | 1,241.00 | 1,334.00 | 1,235.00 | 1,314.00 | 1,314.00 | 6.57% | 374,800 |
| Oct 29, 2026 | 1,249.00 | 1,260.00 | 1,226.00 | 1,233.00 | 1,233.00 | -2.22% | 155,500 |
| Oct 28, 2026 | 1,270.00 | 1,284.00 | 1,255.00 | 1,261.00 | 1,261.00 | -1.02% | 160,800 |
| Oct 27, 2026 | 1,260.00 | 1,280.00 | 1,246.00 | 1,274.00 | 1,274.00 | 0.31% | 130,100 |
| Oct 26, 2026 | 1,283.00 | 1,295.00 | 1,266.00 | 1,270.00 | 1,270.00 | -0.86% | 159,400 |
| Oct 23, 2026 | 1,280.00 | 1,304.00 | 1,257.00 | 1,281.00 | 1,281.00 | -0.70% | 226,200 |
| Oct 22, 2026 | 1,260.00 | 1,301.00 | 1,251.00 | 1,290.00 | 1,290.00 | 3.37% | 183,200 |
| Oct 21, 2026 | 1,226.00 | 1,254.00 | 1,222.00 | 1,248.00 | 1,248.00 | 1.22% | 117,200 |
| Oct 20, 2026 | 1,251.00 | 1,251.00 | 1,226.00 | 1,233.00 | 1,233.00 | -1.75% | 69,500 |
| Oct 19, 2026 | 1,256.00 | 1,270.00 | 1,245.00 | 1,255.00 | 1,255.00 | -0.08% | 65,800 |
| Oct 16, 2026 | 1,230.00 | 1,262.00 | 1,230.00 | 1,256.00 | 1,256.00 | 3.63% | 105,900 |
| Oct 15, 2026 | 1,205.00 | 1,225.00 | 1,204.00 | 1,212.00 | 1,212.00 | -0.82% | 89,500 |
| Oct 14, 2026 | 1,215.00 | 1,228.00 | 1,201.00 | 1,222.00 | 1,222.00 | 0.91% | 67,200 |
| Oct 13, 2026 | 1,215.00 | 1,216.00 | 1,186.00 | 1,211.00 | 1,211.00 | -0.33% | 163,200 |
| Oct 9, 2026 | 1,176.00 | 1,238.00 | 1,166.00 | 1,215.00 | 1,215.00 | 3.32% | 152,900 |
| Oct 8, 2026 | 1,135.00 | 1,187.00 | 1,132.00 | 1,176.00 | 1,176.00 | 3.25% | 190,600 |
| Oct 7, 2026 | 1,137.00 | 1,152.00 | 1,132.00 | 1,139.00 | 1,139.00 | -0.87% | 31,500 |
| Oct 6, 2026 | 1,132.00 | 1,152.00 | 1,132.00 | 1,149.00 | 1,149.00 | 1.50% | 86,500 |
| Oct 5, 2026 | 1,117.00 | 1,136.00 | 1,117.00 | 1,132.00 | 1,132.00 | 0.89% | 55,000 |
| Oct 2, 2026 | 1,128.00 | 1,133.00 | 1,106.00 | 1,122.00 | 1,122.00 | -1.32% | 70,600 |
| Oct 1, 2026 | 1,123.00 | 1,142.00 | 1,122.00 | 1,137.00 | 1,137.00 | 0.71% | 44,800 |
| Sep 30, 2026 | 1,132.00 | 1,139.00 | 1,123.00 | 1,129.00 | 1,129.00 | -0.53% | 57,900 |
| Sep 29, 2026 | 1,123.00 | 1,139.00 | 1,118.00 | 1,135.00 | 1,135.00 | -0.04% | 129,300 |
| Sep 28, 2026 | 1,174.00 | 1,174.00 | 1,149.00 | 1,159.00 | 1,135.50 | 1.31% | 221,800 |
| Sep 25, 2026 | 1,123.00 | 1,144.00 | 1,120.00 | 1,144.00 | 1,120.80 | 2.42% | 130,900 |
| Sep 24, 2026 | 1,108.00 | 1,119.00 | 1,107.00 | 1,117.00 | 1,094.35 | 0.72% | 118,700 |
| Sep 18, 2026 | 1,113.00 | 1,113.00 | 1,096.00 | 1,109.00 | 1,086.51 | -0.36% | 79,500 |
| Sep 17, 2026 | 1,092.00 | 1,113.00 | 1,092.00 | 1,113.00 | 1,090.43 | 1.64% | 90,500 |
| Sep 16, 2026 | 1,101.00 | 1,111.00 | 1,095.00 | 1,095.00 | 1,072.80 | -0.54% | 72,400 |
| Sep 15, 2026 | 1,084.00 | 1,107.00 | 1,079.00 | 1,101.00 | 1,078.68 | 2.23% | 88,700 |
| Sep 14, 2026 | 1,055.00 | 1,078.00 | 1,050.00 | 1,077.00 | 1,055.16 | 1.99% | 74,900 |
| Sep 11, 2026 | 1,055.00 | 1,061.00 | 1,046.00 | 1,056.00 | 1,034.59 | -1.31% | 62,400 |
| Sep 10, 2026 | 1,048.00 | 1,070.00 | 1,047.00 | 1,070.00 | 1,048.30 | 1.81% | 90,500 |
| Sep 9, 2026 | 1,059.00 | 1,062.00 | 1,048.00 | 1,051.00 | 1,029.69 | -1.50% | 91,300 |
| Sep 8, 2026 | 1,075.00 | 1,076.00 | 1,065.00 | 1,067.00 | 1,045.37 | -1.02% | 76,800 |
| Sep 7, 2026 | 1,096.00 | 1,099.00 | 1,077.00 | 1,078.00 | 1,056.14 | -1.64% | 79,000 |
| Sep 4, 2026 | 1,095.00 | 1,105.00 | 1,095.00 | 1,096.00 | 1,073.78 | 0.09% | 49,400 |
| Sep 3, 2026 | 1,094.00 | 1,101.00 | 1,093.00 | 1,095.00 | 1,072.80 | 0.09% | 61,700 |
| Sep 2, 2026 | 1,107.00 | 1,109.00 | 1,093.00 | 1,094.00 | 1,071.82 | -2.32% | 117,300 |
| Sep 1, 2026 | 1,112.00 | 1,125.00 | 1,106.00 | 1,120.00 | 1,097.29 | 0.63% | 79,600 |
| Aug 31, 2026 | 1,124.00 | 1,136.00 | 1,098.00 | 1,113.00 | 1,090.43 | 1.74% | 173,700 |
| Aug 28, 2026 | 1,071.00 | 1,098.00 | 1,071.00 | 1,094.00 | 1,071.82 | 1.48% | 78,700 |
| Aug 27, 2026 | 1,085.00 | 1,097.00 | 1,071.00 | 1,078.00 | 1,056.14 | -1.10% | 66,300 |
| Aug 26, 2026 | 1,074.00 | 1,099.00 | 1,074.00 | 1,090.00 | 1,067.90 | 1.11% | 102,300 |
| Aug 25, 2026 | 1,073.00 | 1,078.00 | 1,067.00 | 1,078.00 | 1,056.14 | 0.19% | 84,500 |
| Aug 24, 2026 | 1,069.00 | 1,090.00 | 1,066.00 | 1,076.00 | 1,054.18 | 0.94% | 105,800 |
| Aug 21, 2026 | 1,065.00 | 1,074.00 | 1,057.00 | 1,066.00 | 1,044.39 | 0.09% | 73,900 |