Business Brain Showa-Ota Inc. - 9658.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,900	2,939	2,939	2,964	2,862	20,800
August 15, 2025	2,950	2,900	2,900	2,950	2,879	23,600
August 14, 2025	3,015	2,940	2,940	3,020	2,844	81,700
August 13, 2025	2,861	2,875	2,875	2,924	2,802	53,700
August 12, 2025	2,780	2,836	2,836	2,836	2,749	22,000
August 08, 2025	2,793	2,774	2,774	2,793	2,743	19,400
August 07, 2025	2,764	2,767	2,767	2,785	2,744	19,300
August 06, 2025	2,738	2,764	2,764	2,789	2,733	12,800
August 05, 2025	2,712	2,709	2,709	2,735	2,685	24,000
August 04, 2025	2,699	2,712	2,712	2,746	2,681	25,600
August 01, 2025	2,756	2,749	2,749	2,787	2,736	14,800
July 31, 2025	2,709	2,739	2,739	2,747	2,695	12,800
July 30, 2025	2,660	2,676	2,676	2,735	2,660	18,300
July 29, 2025	2,694	2,659	2,659	2,712	2,658	12,300
July 28, 2025	2,720	2,670	2,670	2,720	2,633	21,800
July 25, 2025	2,823	2,736	2,736	2,823	2,712	39,500
July 24, 2025	2,672	2,749	2,749	2,776	2,650	33,700
July 23, 2025	2,625	2,659	2,659	2,674	2,585	36,200
July 22, 2025	2,581	2,634	2,634	2,639	2,581	14,000
July 18, 2025	2,634	2,581	2,581	2,644	2,581	13,400
July 17, 2025	2,565	2,605	2,605	2,639	2,562	14,700
July 16, 2025	2,539	2,570	2,570	2,604	2,539	15,900
July 15, 2025	2,569	2,558	2,558	2,626	2,556	13,800
July 14, 2025	2,568	2,566	2,566	2,569	2,540	8,800
July 11, 2025	2,584	2,559	2,559	2,584	2,543	6,600
July 10, 2025	2,568	2,534	2,534	2,568	2,529	14,600
July 09, 2025	2,538	2,562	2,562	2,564	2,528	11,000
July 08, 2025	2,543	2,528	2,528	2,543	2,519	12,200
July 07, 2025	2,533	2,522	2,522	2,548	2,522	5,400
July 04, 2025	2,612	2,537	2,537	2,612	2,530	8,700
July 03, 2025	2,543	2,562	2,562	2,585	2,543	11,600
July 02, 2025	2,573	2,543	2,543	2,577	2,540	14,900
July 01, 2025	2,564	2,562	2,562	2,565	2,535	8,800
June 30, 2025	2,583	2,564	2,564	2,610	2,564	11,600
June 27, 2025	2,583	2,589	2,589	2,596	2,564	13,300
June 26, 2025	2,578	2,579	2,579	2,602	2,567	10,400
June 25, 2025	2,623	2,581	2,581	2,626	2,565	15,700
June 24, 2025	2,651	2,637	2,637	2,651	2,628	6,200
June 23, 2025	2,621	2,628	2,628	2,667	2,621	7,100
June 20, 2025	2,620	2,653	2,653	2,692	2,620	43,500
June 19, 2025	2,650	2,644	2,644	2,652	2,605	19,400
June 18, 2025	2,641	2,638	2,638	2,657	2,616	13,100
June 17, 2025	2,570	2,623	2,623	2,650	2,567	16,700
June 16, 2025	2,587	2,577	2,577	2,589	2,566	5,800
June 13, 2025	2,601	2,568	2,568	2,620	2,537	17,900
June 12, 2025	2,605	2,626	2,626	2,655	2,605	20,000
June 11, 2025	2,560	2,604	2,604	2,611	2,560	15,000
June 10, 2025	2,535	2,547	2,547	2,559	2,520	19,000
June 09, 2025	2,550	2,555	2,555	2,556	2,507	37,600
June 06, 2025	2,674	2,577	2,577	2,697	2,577	24,900
June 05, 2025	2,631	2,660	2,660	2,679	2,631	14,000
June 04, 2025	2,580	2,631	2,631	2,631	2,574	15,400
June 03, 2025	2,511	2,551	2,551	2,584	2,511	25,900
June 02, 2025	2,551	2,515	2,515	2,560	2,488	20,300
May 30, 2025	2,564	2,562	2,562	2,575	2,555	4,900
May 29, 2025	2,581	2,574	2,574	2,600	2,562	14,900
May 28, 2025	2,630	2,563	2,563	2,643	2,550	25,700
May 27, 2025	2,571	2,601	2,601	2,648	2,571	12,900
May 26, 2025	2,568	2,572	2,572	2,610	2,568	4,600
May 23, 2025	2,592	2,585	2,585	2,625	2,555	28,700

Business Brain Showa-Ota Inc. (9658.T) JPX