Business Brain Showa-Ota Inc. (TYO:9658)
Japan · Delayed Price · Currency is JPY 1,091.00
+13.00 (1.21%)
Aug 28, 2026, 2:07 PM JST
Business Brain Showa-Ota Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |