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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	3,000	3,045	3,045	3,090	2,989	85,300
October 29, 2025	3,080	3,020	3,020	3,080	3,020	20,000
October 28, 2025	3,110	3,075	3,075	3,130	3,070	23,600
October 27, 2025	3,100	3,165	3,165	3,170	3,100	20,100
October 24, 2025	3,100	3,100	3,100	3,125	3,065	15,300
October 23, 2025	3,100	3,100	3,100	3,135	3,075	17,000
October 22, 2025	3,095	3,100	3,100	3,100	3,065	19,300
October 21, 2025	3,070	3,065	3,065	3,090	3,040	16,000
October 20, 2025	3,030	3,050	3,050	3,050	3,010	9,600
October 17, 2025	3,000	2,977	2,977	3,030	2,968	11,400
October 16, 2025	3,035	3,010	3,010	3,050	2,994	10,400
October 15, 2025	2,986	3,040	3,040	3,050	2,986	13,200
October 14, 2025	2,937	2,949	2,949	3,005	2,905	36,300
October 10, 2025	2,946	2,937	2,937	2,972	2,915	30,700
October 09, 2025	2,999	2,991	2,991	2,999	2,959	19,600
October 08, 2025	2,962	3,005	3,005	3,085	2,959	54,600
October 07, 2025	2,977	2,950	2,950	2,980	2,916	20,400
October 06, 2025	2,884	2,964	2,964	2,974	2,863	27,200
October 03, 2025	2,818	2,827	2,827	2,857	2,815	12,800
October 02, 2025	2,850	2,819	2,819	2,871	2,819	22,900
October 01, 2025	2,941	2,880	2,880	2,941	2,870	28,800
September 30, 2025	2,970	2,959	2,959	2,981	2,927	15,700
September 29, 2025	2,975	2,970	2,970	2,978	2,900	79,000
September 26, 2025	2,965	2,981	2,981	2,981	2,958	15,700
September 25, 2025	2,974	2,967	2,967	2,974	2,937	16,000
September 24, 2025	3,000	2,967	2,967	3,010	2,964	14,200
September 22, 2025	2,999	3,000	3,000	3,000	2,966	16,200
September 19, 2025	2,973	2,980	2,980	3,005	2,951	15,600
September 18, 2025	2,996	2,979	2,979	2,996	2,950	10,000
September 17, 2025	2,950	2,953	2,953	2,972	2,899	18,100
September 16, 2025	2,970	2,947	2,947	2,970	2,909	16,300
September 12, 2025	3,010	2,967	2,967	3,020	2,967	26,400
September 11, 2025	2,978	3,010	3,010	3,030	2,955	37,100
September 10, 2025	2,934	2,956	2,956	2,981	2,932	15,600
September 09, 2025	2,936	2,947	2,947	2,985	2,929	16,600
September 08, 2025	2,920	2,936	2,936	2,936	2,900	15,600
September 05, 2025	2,831	2,888	2,888	2,888	2,815	19,100
September 04, 2025	2,753	2,831	2,831	2,853	2,753	18,200
September 03, 2025	2,761	2,768	2,768	2,804	2,760	20,100
September 02, 2025	2,796	2,793	2,793	2,808	2,785	12,900
September 01, 2025	2,805	2,796	2,796	2,836	2,791	17,500
August 29, 2025	2,876	2,817	2,817	2,889	2,817	17,900
August 28, 2025	2,888	2,892	2,892	2,899	2,868	12,600
August 27, 2025	2,871	2,888	2,888	2,931	2,871	22,300
August 26, 2025	2,920	2,896	2,896	2,944	2,884	27,000
August 25, 2025	2,940	2,922	2,922	2,940	2,884	26,900
August 22, 2025	2,940	2,954	2,954	2,954	2,904	12,800
August 21, 2025	2,949	2,940	2,940	2,984	2,929	18,800
August 20, 2025	2,929	2,949	2,949	2,955	2,874	33,500
August 19, 2025	2,916	2,948	2,948	2,989	2,903	21,200
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

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