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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	3,035	3,060	3,060	3,065	3,035	16,800
September 05, 2025	3,025	3,030	3,030	3,040	3,015	19,800
September 04, 2025	3,025	3,035	3,035	3,035	3,005	17,100
September 03, 2025	3,010	3,025	3,025	3,035	3,010	28,900
September 02, 2025	3,030	3,015	3,015	3,030	3,015	20,800
September 01, 2025	2,999	3,020	3,020	3,030	2,989	23,000
August 29, 2025	2,995	2,994	2,994	2,997	2,975	25,300
August 28, 2025	2,975	2,987	2,987	2,998	2,968	21,600
August 27, 2025	2,988	2,983	2,983	2,991	2,972	38,500
August 26, 2025	3,005	2,992	2,992	3,005	2,984	29,100
August 25, 2025	3,025	3,010	3,010	3,025	2,999	27,900
August 22, 2025	3,030	3,030	3,030	3,030	3,005	15,600
August 21, 2025	3,030	3,020	3,020	3,030	3,010	21,300
August 20, 2025	3,050	3,035	3,035	3,070	3,035	26,100
August 19, 2025	3,020	3,040	3,040	3,045	3,010	24,100
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

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