Business Brain Showa-Ota Inc. (TYO:9658)
Japan · Delayed Price · Currency is JPY 986.00
+3.00 (0.31%)
May 22, 2026, 3:30 PM JST
Business Brain Showa-Ota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 929.00 | 944.00 | 918.00 | 934.00 | 934.00 | -1.91% | 285,000 |
| Mar 27, 2026 | 967.33 | 975.00 | 965.33 | 975.00 | 952.17 | 0.86% | 178,499 |
| Mar 26, 2026 | 967.33 | 968.67 | 961.67 | 966.67 | 944.03 | -0.21% | 135,899 |
| Mar 25, 2026 | 970.67 | 973.00 | 963.33 | 968.67 | 945.98 | 0.21% | 137,399 |
| Mar 24, 2026 | 966.33 | 970.67 | 960.67 | 966.67 | 944.03 | 1.12% | 104,999 |
| Mar 23, 2026 | 973.67 | 973.67 | 952.00 | 956.00 | 933.61 | -2.12% | 234,599 |
| Mar 19, 2026 | 990.00 | 990.00 | 976.67 | 976.67 | 953.79 | -1.68% | 107,699 |
| Mar 18, 2026 | 982.67 | 993.33 | 980.33 | 993.33 | 970.07 | 1.57% | 76,499 |
| Mar 17, 2026 | 980.67 | 988.33 | 976.67 | 978.00 | 955.10 | -0.14% | 103,499 |
| Mar 16, 2026 | 975.67 | 988.67 | 972.33 | 979.33 | 956.40 | - | 215,699 |
| Mar 13, 2026 | 983.67 | 990.00 | 972.33 | 979.33 | 956.40 | -1.08% | 215,099 |
| Mar 12, 2026 | 1,000.00 | 1,000.00 | 988.67 | 990.00 | 966.82 | -1.33% | 150,899 |
| Mar 11, 2026 | 1,020.00 | 1,021.67 | 1,003.33 | 1,003.33 | 979.84 | -1.15% | 69,299 |
| Mar 10, 2026 | 1,025.00 | 1,025.00 | 1,003.33 | 1,015.00 | 991.23 | 1.00% | 90,599 |
| Mar 9, 2026 | 995.00 | 1,011.67 | 985.33 | 1,005.00 | 981.46 | -0.17% | 158,699 |