Showa Sangyo Co., Ltd. - 2004.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	3,175	3,175	3,175	3,180	3,145	117,100
January 20, 2026	3,180	3,190	3,190	3,200	3,175	90,600
January 19, 2026	3,130	3,155	3,155	3,170	3,130	101,000
January 16, 2026	3,120	3,130	3,130	3,130	3,100	113,300
January 15, 2026	3,105	3,110	3,110	3,140	3,105	107,900
January 14, 2026	3,100	3,110	3,110	3,115	3,090	118,500
January 13, 2026	3,095	3,100	3,100	3,115	3,065	143,200
January 09, 2026	3,100	3,085	3,085	3,115	3,075	125,900
January 08, 2026	3,085	3,090	3,090	3,100	3,060	212,100
January 07, 2026	3,030	3,035	3,035	3,055	3,010	110,600
January 06, 2026	3,055	3,030	3,030	3,095	3,020	207,300
January 05, 2026	3,000	3,050	3,050	3,060	2,998	312,500
December 30, 2025	3,015	3,015	3,015	3,030	2,995	139,600
December 29, 2025	3,000	3,015	3,015	3,015	2,971	156,500
December 26, 2025	2,980	2,993	2,993	3,005	2,980	145,600
December 25, 2025	2,949	2,970	2,970	2,970	2,934	215,500
December 24, 2025	2,901	2,937	2,937	2,941	2,901	274,100
December 23, 2025	2,868	2,891	2,891	2,914	2,868	276,200
December 22, 2025	2,879	2,868	2,868	2,879	2,858	147,100
December 19, 2025	2,878	2,872	2,872	2,878	2,857	155,400
December 18, 2025	2,840	2,873	2,873	2,878	2,840	281,400
December 17, 2025	2,838	2,837	2,837	2,844	2,825	199,800
December 16, 2025	2,855	2,838	2,838	2,859	2,838	328,900
December 15, 2025	2,860	2,854	2,854	2,865	2,828	1.07M
December 12, 2025	2,856	2,868	2,868	2,869	2,854	110,100
December 11, 2025	2,880	2,853	2,853	2,886	2,853	126,800
December 10, 2025	2,869	2,884	2,884	2,888	2,860	237,600
December 09, 2025	2,890	2,863	2,863	2,900	2,856	402,000
December 08, 2025	2,856	2,879	2,879	2,884	2,856	393,100
December 05, 2025	2,870	2,855	2,855	2,878	2,851	140,200
December 04, 2025	2,887	2,875	2,875	2,888	2,871	119,700
December 03, 2025	2,878	2,893	2,893	2,907	2,877	163,800
December 02, 2025	2,915	2,882	2,882	2,932	2,882	225,400
December 01, 2025	2,915	2,915	2,915	2,971	2,913	382,700
November 28, 2025	3,095	3,105	3,105	3,120	3,090	29,100
November 27, 2025	3,090	3,095	3,095	3,095	3,080	18,500
November 26, 2025	3,080	3,080	3,080	3,090	3,065	24,000
November 25, 2025	3,060	3,065	3,065	3,075	3,035	35,000
November 21, 2025	3,010	3,050	3,050	3,055	3,010	83,100
November 20, 2025	3,005	2,998	2,998	3,015	2,982	22,700
November 19, 2025	2,990	3,000	3,000	3,010	2,990	14,100
November 18, 2025	3,010	3,005	3,005	3,020	2,994	25,600
November 17, 2025	3,015	3,015	3,015	3,040	3,005	25,800
November 14, 2025	3,005	3,005	3,005	3,015	2,991	18,500
November 13, 2025	2,985	3,005	3,005	3,020	2,985	20,700
November 12, 2025	2,951	2,995	2,995	3,005	2,950	43,100
November 11, 2025	2,959	2,955	2,955	2,963	2,927	32,900
November 10, 2025	2,996	2,941	2,941	2,996	2,937	65,100
November 07, 2025	2,955	2,996	2,996	2,996	2,955	26,000
November 06, 2025	2,969	2,973	2,973	2,992	2,961	24,900
November 05, 2025	2,972	2,976	2,976	2,979	2,931	48,000
November 04, 2025	2,970	2,960	2,960	2,979	2,940	26,900
October 31, 2025	3,005	2,943	2,943	3,005	2,926	62,100
October 30, 2025	3,000	3,005	3,005	3,010	2,986	38,700
October 29, 2025	3,045	3,000	3,000	3,045	3,000	26,200
October 28, 2025	3,065	3,045	3,045	3,070	3,040	20,100
October 27, 2025	3,080	3,100	3,100	3,105	3,060	16,300
October 24, 2025	3,100	3,080	3,080	3,105	3,065	23,900
October 23, 2025	3,045	3,100	3,100	3,100	3,045	15,600
October 22, 2025	3,050	3,055	3,055	3,075	3,030	44,000

Showa Sangyo Co., Ltd. (2004.T) JPX