Showcase Inc. - 3909.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	410	431	431	450	375	4.84M
September 04, 2025	401	370	370	425	361	3.43M
September 03, 2025	316	345	345	353	315	748,700
September 02, 2025	314	314	314	316	314	8,900
September 01, 2025	317	314	314	321	314	17,900
August 29, 2025	319	319	319	319	315	8,400
August 28, 2025	321	319	319	321	317	28,400
August 27, 2025	326	322	322	328	322	36,900
August 26, 2025	329	328	328	336	328	15,900
August 25, 2025	327	328	328	330	327	9,700
August 22, 2025	325	326	326	329	324	16,400
August 21, 2025	327	325	325	330	325	11,400
August 20, 2025	332	329	329	332	328	4,400
August 19, 2025	330	328	328	331	325	27,300
August 18, 2025	333	331	331	333	330	20,500
August 15, 2025	336	333	333	340	331	55,300
August 14, 2025	345	346	346	348	344	16,900
August 13, 2025	339	345	345	346	339	13,000
August 12, 2025	335	340	340	342	335	14,700
August 08, 2025	331	332	332	337	331	15,700
August 07, 2025	335	333	333	336	331	14,200
August 06, 2025	338	336	336	338	335	3,500
August 05, 2025	335	338	338	338	335	10,400
August 04, 2025	335	335	335	337	335	9,100
August 01, 2025	335	336	336	338	335	7,100
July 31, 2025	338	337	337	338	335	5,900
July 30, 2025	336	335	335	336	335	3,300
July 29, 2025	338	337	337	338	335	5,900
July 28, 2025	338	337	337	338	335	6,200
July 25, 2025	336	334	334	339	333	10,700
July 24, 2025	338	336	336	339	331	8,200
July 23, 2025	333	338	338	338	332	8,800
July 22, 2025	332	332	332	338	332	6,600
July 18, 2025	339	331	331	339	330	16,500
July 17, 2025	336	339	339	339	335	17,400
July 16, 2025	335	336	336	338	330	15,000
July 15, 2025	340	335	335	340	335	10,400
July 14, 2025	341	340	340	343	338	6,800
July 11, 2025	342	341	341	345	340	6,900
July 10, 2025	339	342	342	345	339	10,500
July 09, 2025	338	338	338	343	333	20,800
July 08, 2025	333	334	334	335	331	37,100
July 07, 2025	336	334	334	339	329	40,300
July 04, 2025	350	339	339	394	326	643,100
July 03, 2025	375	346	346	375	346	44,400
July 02, 2025	370	383	383	394	332	516,700
July 01, 2025	320	373	373	373	312	186,300
June 30, 2025	320	320	320	322	318	5,500
June 27, 2025	318	319	319	324	313	17,600
June 26, 2025	315	314	314	321	310	11,300
June 25, 2025	322	314	314	322	310	12,000
June 24, 2025	321	320	320	322	318	8,000
June 23, 2025	326	322	322	326	317	5,600
June 20, 2025	321	325	325	325	321	6,100
June 19, 2025	325	323	323	328	321	17,100
June 18, 2025	323	322	322	324	320	10,800
June 17, 2025	320	326	326	328	318	18,000
June 16, 2025	322	318	318	323	308	36,500
June 13, 2025	329	325	325	329	323	6,400
June 12, 2025	327	327	327	332	327	17,200

Showcase Inc. (3909.T) JPX