Business Brain Showa-Ota Inc. (TYO:9658)
Japan · Delayed Price · Currency is JPY 1,033.00
-3.00 (-0.29%)
At close: Jul 9, 2026
Business Brain Showa-Ota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 993.00 | 994.00 | 984.00 | 989.00 | 989.00 | -1.20% | 51,100 |
| Jun 15, 2026 | 1,002.00 | 1,003.00 | 995.00 | 1,001.00 | 1,001.00 | 1.32% | 65,300 |
| 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 |