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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,000	3,030	3,030	3,040	3,000	26,500
August 15, 2025	3,010	3,005	3,005	3,015	2,988	40,000
August 14, 2025	3,005	3,020	3,020	3,035	3,005	29,600
August 13, 2025	3,025	3,035	3,035	3,045	2,995	31,700
August 12, 2025	3,020	3,020	3,020	3,045	3,000	47,700
August 08, 2025	3,030	3,025	3,025	3,030	2,976	42,700
August 07, 2025	3,095	3,065	3,065	3,095	3,010	30,400
August 06, 2025	3,075	3,095	3,095	3,100	3,055	15,300
August 05, 2025	3,080	3,065	3,065	3,095	3,055	19,600
August 04, 2025	3,065	3,065	3,065	3,085	3,050	17,100
August 01, 2025	3,035	3,090	3,090	3,100	3,035	39,900
July 31, 2025	3,015	3,035	3,035	3,045	3,015	25,100
July 30, 2025	2,963	3,015	3,015	3,025	2,963	33,100
July 29, 2025	2,980	2,972	2,972	2,982	2,965	19,900
July 28, 2025	2,977	2,987	2,987	3,000	2,973	25,400
July 25, 2025	2,985	2,976	2,976	2,985	2,962	47,700
July 24, 2025	2,948	2,968	2,968	2,980	2,948	29,700
July 23, 2025	2,936	2,928	2,928	2,936	2,899	51,700
July 22, 2025	2,930	2,920	2,920	2,937	2,917	42,900
July 18, 2025	2,894	2,927	2,927	2,932	2,892	32,100
July 17, 2025	2,892	2,895	2,895	2,901	2,876	23,700
July 16, 2025	2,896	2,900	2,900	2,913	2,888	22,300
July 15, 2025	2,913	2,896	2,896	2,913	2,887	16,900
July 14, 2025	2,892	2,887	2,887	2,908	2,875	23,300
July 11, 2025	2,885	2,881	2,881	2,916	2,880	15,300
July 10, 2025	2,902	2,882	2,882	2,902	2,871	37,800
July 09, 2025	2,910	2,906	2,906	2,923	2,903	26,300
July 08, 2025	2,922	2,912	2,912	2,922	2,896	37,400
July 07, 2025	2,915	2,922	2,922	2,935	2,915	17,200
July 04, 2025	2,936	2,928	2,928	2,942	2,928	10,900
July 03, 2025	2,944	2,937	2,937	2,960	2,928	21,100
July 02, 2025	2,927	2,961	2,961	2,963	2,925	31,300
July 01, 2025	2,982	2,942	2,942	2,992	2,942	40,900
June 30, 2025	2,994	2,982	2,982	2,996	2,972	38,300
June 27, 2025	2,980	2,979	2,979	2,988	2,955	35,600
June 26, 2025	2,940	2,953	2,953	2,964	2,940	31,700
June 25, 2025	2,948	2,939	2,939	2,948	2,916	38,000
June 24, 2025	2,959	2,959	2,959	2,964	2,949	15,800
June 23, 2025	2,940	2,959	2,959	2,965	2,937	25,800
June 20, 2025	2,933	2,954	2,954	2,954	2,913	57,200
June 19, 2025	2,919	2,925	2,925	2,929	2,900	25,600
June 18, 2025	2,916	2,930	2,930	2,935	2,909	17,300
June 17, 2025	2,938	2,921	2,921	2,940	2,911	37,500
June 16, 2025	2,912	2,927	2,927	2,934	2,902	29,700
June 13, 2025	2,897	2,912	2,912	2,915	2,886	46,500
June 12, 2025	2,871	2,894	2,894	2,896	2,870	30,700
June 11, 2025	2,854	2,884	2,884	2,890	2,854	33,300
June 10, 2025	2,867	2,864	2,864	2,872	2,860	27,400
June 09, 2025	2,869	2,867	2,867	2,873	2,854	20,000
June 06, 2025	2,866	2,875	2,875	2,876	2,865	18,100
June 05, 2025	2,869	2,866	2,866	2,878	2,863	20,900
June 04, 2025	2,888	2,878	2,878	2,891	2,878	13,900
June 03, 2025	2,895	2,888	2,888	2,896	2,876	22,000
June 02, 2025	2,885	2,895	2,895	2,895	2,882	19,300
May 30, 2025	2,883	2,896	2,896	2,907	2,882	26,800
May 29, 2025	2,900	2,898	2,898	2,912	2,886	26,300
May 28, 2025	2,920	2,895	2,895	2,920	2,891	21,200
May 27, 2025	2,890	2,898	2,898	2,902	2,887	17,300
May 26, 2025	2,914	2,898	2,898	2,926	2,886	21,000
May 23, 2025	2,922	2,903	2,903	2,930	2,893	29,500

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