Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

Compare
2,850.00
-6.00
(-0.21%)
As of 3:11:47 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,828.002,853.002,800.002,850.002,850.0033,200
Apr 10, 20252,856.002,860.002,817.002,856.002,856.0037,000
Apr 9, 20252,814.002,822.002,771.002,793.002,793.0065,300
Apr 8, 20252,721.002,807.002,707.002,803.002,803.0085,300
Apr 7, 20252,609.002,682.002,570.002,643.002,643.0090,100
Apr 4, 20252,785.002,785.002,709.002,746.002,746.0053,600
Apr 3, 20252,750.002,805.002,747.002,804.002,804.0061,300
Apr 2, 20252,839.002,839.002,813.002,821.002,821.0031,800
Apr 1, 20252,835.002,866.002,835.002,843.002,843.0029,900
Mar 31, 20252,860.002,860.002,820.002,835.002,835.0063,000
Mar 28, 2025 60.00 Dividend
Mar 28, 20252,867.002,912.002,866.002,878.002,878.0077,700
Mar 27, 20252,915.002,952.002,913.002,951.002,891.00141,600
Mar 26, 20252,931.002,935.002,918.002,925.002,865.5362,200
Mar 25, 20252,911.002,935.002,901.002,933.002,873.3754,100
Mar 24, 20252,932.002,932.002,896.002,915.002,855.7383,000
Mar 21, 20252,922.002,935.002,920.002,928.002,868.4764,400
Mar 19, 20252,904.002,931.002,893.002,921.002,861.6129,300
Mar 18, 20252,892.002,932.002,890.002,910.002,850.8354,800
Mar 17, 20252,875.002,886.002,875.002,883.002,824.3831,200
Mar 14, 20252,862.002,889.002,859.002,872.002,813.6135,900
Mar 13, 20252,880.002,885.002,868.002,877.002,818.5024,800
Mar 12, 20252,870.002,880.002,865.002,880.002,821.4431,000
Mar 11, 20252,881.002,886.002,851.002,875.002,816.5543,500
Mar 10, 20252,905.002,905.002,884.002,886.002,827.3241,400
Mar 7, 20252,898.002,909.002,875.002,905.002,845.9441,400
Mar 6, 20252,890.002,908.002,890.002,899.002,840.0642,700
Mar 5, 20252,860.002,880.002,857.002,870.002,811.6536,400
Mar 4, 20252,866.002,883.002,857.002,857.002,798.9128,900
Mar 3, 20252,844.002,873.002,838.002,866.002,807.7342,400
Feb 28, 20252,822.002,833.002,817.002,817.002,759.7272,200
Feb 27, 20252,801.002,826.002,800.002,825.002,767.5621,300
Feb 26, 20252,828.002,828.002,799.002,815.002,757.7730,000
Feb 25, 20252,821.002,833.002,809.002,833.002,775.4033,300
Feb 21, 20252,827.002,827.002,798.002,809.002,751.8931,500
Feb 20, 20252,828.002,830.002,788.002,804.002,746.9942,700
Feb 19, 20252,830.002,845.002,824.002,828.002,770.5019,800
Feb 18, 20252,825.002,825.002,809.002,824.002,766.5823,100
Feb 17, 20252,844.002,844.002,817.002,821.002,763.6420,600
Feb 14, 20252,834.002,844.002,806.002,817.002,759.7237,000
Feb 13, 20252,795.002,828.002,790.002,828.002,770.5039,600
Feb 12, 20252,795.002,805.002,784.002,791.002,734.2546,100
Feb 10, 20252,763.002,792.002,756.002,784.002,727.4039,800
Feb 7, 20252,743.002,764.002,741.002,754.002,698.0140,700
Feb 6, 20252,749.002,758.002,738.002,743.002,687.2322,900
Feb 5, 20252,739.002,743.002,722.002,726.002,670.5742,600
Feb 4, 20252,765.002,772.002,743.002,743.002,687.2331,900
Feb 3, 20252,768.002,770.002,748.002,749.002,693.1159,200
Jan 31, 20252,764.002,769.002,748.002,767.002,710.7446,500
Jan 30, 20252,740.002,764.002,740.002,764.002,707.8031,500
Jan 29, 20252,740.002,744.002,732.002,740.002,684.2937,000
Jan 28, 20252,732.002,757.002,731.002,743.002,687.2342,000
Jan 27, 20252,710.002,727.002,705.002,725.002,669.5930,100
Jan 24, 20252,688.002,706.002,682.002,682.002,627.4742,900
Jan 23, 20252,690.002,690.002,666.002,683.002,628.4545,100
Jan 22, 20252,696.002,710.002,688.002,688.002,633.3532,600
Jan 21, 20252,689.002,703.002,689.002,695.002,640.2120,900
Jan 20, 20252,675.002,695.002,675.002,689.002,634.3331,900
Jan 17, 20252,670.002,686.002,658.002,678.002,623.5552,700
Jan 16, 20252,688.002,688.002,661.002,673.002,618.6556,500
Jan 15, 20252,681.002,698.002,680.002,680.002,625.5152,700
Jan 14, 20252,723.002,723.002,674.002,686.002,631.3978,900
Jan 10, 20252,744.002,745.002,726.002,727.002,671.5546,300
Jan 9, 20252,768.002,769.002,743.002,744.002,688.2158,000
Jan 8, 20252,807.002,807.002,762.002,762.002,705.8451,500
Jan 7, 20252,840.002,840.002,807.002,807.002,749.9336,200
Jan 6, 20252,850.002,850.002,826.002,831.002,773.4445,200
Dec 30, 20242,827.002,862.002,827.002,835.002,777.3634,700
Dec 27, 20242,808.002,827.002,806.002,827.002,769.5229,200
Dec 26, 20242,782.002,808.002,775.002,808.002,750.9143,000
Dec 25, 20242,791.002,791.002,753.002,772.002,715.6455,500
Dec 24, 20242,784.002,803.002,780.002,788.002,731.3131,000
Dec 23, 20242,780.002,782.002,766.002,775.002,718.5829,600
Dec 20, 20242,792.002,794.002,776.002,790.002,733.2780,800
Dec 19, 20242,775.002,780.002,771.002,778.002,721.5233,600
Dec 18, 20242,784.002,786.002,772.002,778.002,721.5233,000
Dec 17, 20242,786.002,788.002,775.002,775.002,718.5818,500
Dec 16, 20242,786.002,792.002,775.002,775.002,718.5823,000
Dec 13, 20242,777.002,792.002,776.002,786.002,729.3533,300
Dec 12, 20242,798.002,805.002,790.002,796.002,739.1532,000
Dec 11, 20242,800.002,810.002,795.002,800.002,743.0722,900
Dec 10, 20242,815.002,816.002,805.002,810.002,752.8732,300
Dec 9, 20242,787.002,800.002,782.002,794.002,737.1944,600
Dec 6, 20242,785.002,805.002,785.002,790.002,733.2710,700
Dec 5, 20242,813.002,813.002,784.002,784.002,727.4016,600
Dec 4, 20242,815.002,820.002,793.002,797.002,740.1319,900
Dec 3, 20242,796.002,831.002,796.002,817.002,759.7234,600
Dec 2, 20242,787.002,799.002,774.002,787.002,730.3325,500
Nov 29, 20242,781.002,789.002,774.002,774.002,717.6015,800
Nov 28, 20242,758.002,789.002,758.002,781.002,724.4619,000
Nov 27, 20242,781.002,786.002,747.002,758.002,701.9222,400
Nov 26, 20242,774.002,788.002,772.002,785.002,728.3821,000
Nov 25, 20242,796.002,803.002,769.002,769.002,712.7034,700
Nov 22, 20242,777.002,791.002,776.002,776.002,719.5621,700
Nov 21, 20242,811.002,811.002,779.002,779.002,722.5010,800
Nov 20, 20242,802.002,811.002,785.002,790.002,733.2716,600
Nov 19, 20242,806.002,820.002,792.002,815.002,757.7721,000
Nov 18, 20242,790.002,805.002,772.002,772.002,715.6425,600
Nov 15, 20242,781.002,820.002,780.002,795.002,738.1724,100
Nov 14, 20242,800.002,815.002,786.002,786.002,729.3519,700
Nov 13, 20242,798.002,813.002,795.002,806.002,748.9525,900
Nov 12, 20242,770.002,814.002,756.002,806.002,748.9557,800
Nov 11, 20242,804.002,804.002,745.002,746.002,690.17120,500
Nov 8, 20242,840.002,865.002,820.002,820.002,762.6651,900
Nov 7, 20242,857.002,873.002,829.002,852.002,794.0136,200
Nov 6, 20242,870.002,873.002,825.002,825.002,767.5626,000
Nov 5, 20242,858.002,858.002,829.002,832.002,774.4227,500
Nov 1, 20242,885.002,885.002,837.002,839.002,781.2854,200
Oct 31, 20242,887.002,901.002,865.002,894.002,835.1650,100
Oct 30, 20242,869.002,891.002,858.002,887.002,828.30195,600
Oct 29, 20242,869.002,890.002,820.002,876.002,817.5260,800
Oct 28, 20242,823.002,854.002,820.002,852.002,794.0125,100
Oct 25, 20242,862.002,867.002,813.002,823.002,765.6039,200
Oct 24, 20242,853.002,853.002,829.002,847.002,789.1155,700
Oct 23, 20242,840.002,862.002,835.002,841.002,783.2466,100
Oct 22, 20242,880.002,882.002,841.002,847.002,789.1155,500
Oct 21, 20242,905.002,905.002,867.002,876.002,817.5233,900
Oct 18, 20242,886.002,900.002,884.002,897.002,838.1031,400
Oct 17, 20242,906.002,918.002,887.002,893.002,834.1829,000
Oct 16, 20242,912.002,948.002,906.002,906.002,846.9243,500
Oct 15, 20242,893.002,920.002,880.002,912.002,852.7941,400
Oct 11, 20242,890.002,904.002,882.002,887.002,828.3034,000
Oct 10, 20242,914.002,914.002,885.002,903.002,843.9826,000
Oct 9, 20242,921.002,930.002,890.002,906.002,846.9246,500
Oct 8, 20242,935.002,947.002,909.002,921.002,861.6141,800
Oct 7, 20242,974.002,974.002,940.002,967.002,906.6738,200
Oct 4, 20242,948.002,958.002,940.002,943.002,883.1631,800
Oct 3, 20242,985.002,985.002,946.002,948.002,888.0623,200
Oct 2, 20242,940.002,976.002,926.002,941.002,881.2058,000
Oct 1, 20242,927.002,955.002,908.002,940.002,880.2256,200
Sep 30, 20242,901.002,931.002,883.002,920.002,860.6357,600
Sep 27, 2024 40.00 Dividend
Sep 27, 20242,932.002,961.002,932.002,943.002,883.1648,700
Sep 26, 20242,948.002,985.002,938.002,978.002,878.2653,800
Sep 25, 20242,949.002,949.002,914.002,924.002,826.0748,000
Sep 24, 20242,963.002,966.002,936.002,949.002,850.2438,900
Sep 20, 20242,935.002,976.002,913.002,935.002,836.70148,200
Sep 19, 20242,913.002,948.002,912.002,934.002,835.7439,000
Sep 18, 20242,890.002,912.002,885.002,898.002,800.9435,300
Sep 17, 20242,871.002,892.002,857.002,888.002,791.2853,800
Sep 13, 20242,841.002,859.002,839.002,850.002,754.5539,900
Sep 12, 20242,859.002,882.002,847.002,859.002,763.2552,900
Sep 11, 20242,912.002,914.002,842.002,856.002,760.3552,600
Sep 10, 20242,921.002,942.002,912.002,912.002,814.4720,200
Sep 9, 20242,903.002,941.002,901.002,921.002,823.1735,000
Sep 6, 20242,966.002,981.002,926.002,946.002,847.3435,800
Sep 5, 20242,952.002,997.002,936.002,966.002,866.6732,400
Sep 4, 20242,989.002,997.002,950.002,950.002,851.2043,700
Sep 3, 20243,000.003,020.002,997.002,997.002,896.6317,500
Sep 2, 20243,030.003,030.002,991.002,998.002,897.5924,300
Aug 30, 20243,025.003,035.003,015.003,030.002,928.5227,600
Aug 29, 20243,065.003,065.003,020.003,020.002,918.8622,600
Aug 28, 20243,060.003,075.003,045.003,045.002,943.0216,200
Aug 27, 20243,060.003,110.003,055.003,100.002,996.1821,600
Aug 26, 20243,050.003,070.003,030.003,060.002,957.5226,800
Aug 23, 20243,055.003,060.003,040.003,055.002,952.6924,600
Aug 22, 20243,030.003,055.003,025.003,050.002,947.8518,800
Aug 21, 20243,030.003,055.003,020.003,025.002,923.6919,400
Aug 20, 20243,035.003,050.003,015.003,040.002,938.1926,900
Aug 19, 20243,035.003,055.003,005.003,030.002,928.5226,600
Aug 16, 20243,060.003,060.003,035.003,035.002,933.3637,800
Aug 15, 20243,060.003,070.003,035.003,055.002,952.6923,200
Aug 14, 20243,075.003,080.003,030.003,055.002,952.6920,400
Aug 13, 20243,010.003,085.003,010.003,075.002,972.0224,300
Aug 9, 20242,988.003,000.002,950.002,983.002,883.1038,800
Aug 8, 20242,924.003,000.002,920.002,938.002,839.6033,300
Aug 7, 20243,015.003,080.002,961.002,974.002,874.4044,600
Aug 6, 20242,957.003,045.002,912.002,977.002,877.3061,300
Aug 5, 20243,015.003,035.002,810.002,907.002,809.6481,600
Aug 2, 20243,165.003,170.003,070.003,075.002,972.0255,800
Aug 1, 20243,280.003,280.003,175.003,180.003,073.5036,900
Jul 31, 20243,205.003,300.003,200.003,285.003,174.9824,100
Jul 30, 20243,230.003,230.003,205.003,205.003,097.6625,500
Jul 29, 20243,230.003,250.003,215.003,230.003,121.8222,800
Jul 26, 20243,200.003,215.003,190.003,200.003,092.8319,200
Jul 25, 20243,195.003,230.003,175.003,210.003,102.4955,000
Jul 24, 20243,260.003,260.003,190.003,195.003,088.0024,000
Jul 23, 20243,230.003,260.003,220.003,240.003,131.4916,400
Jul 22, 20243,270.003,270.003,230.003,230.003,121.8238,600
Jul 19, 20243,255.003,270.003,230.003,270.003,160.4822,700
Jul 18, 20243,225.003,280.003,220.003,255.003,145.9936,400
Jul 17, 20243,205.003,225.003,190.003,220.003,112.1622,300
Jul 16, 20243,180.003,210.003,175.003,205.003,097.6626,900
Jul 12, 20243,160.003,180.003,150.003,180.003,073.5043,500
Jul 11, 20243,155.003,160.003,140.003,145.003,039.6723,000
Jul 10, 20243,125.003,145.003,105.003,120.003,015.5146,400
Jul 9, 20243,150.003,165.003,120.003,125.003,020.3430,900
Jul 8, 20243,150.003,165.003,135.003,150.003,044.5031,500
Jul 5, 20243,215.003,225.003,150.003,160.003,054.1723,600
Jul 4, 20243,195.003,210.003,190.003,205.003,097.6623,900
Jul 3, 20243,175.003,200.003,170.003,195.003,088.0037,600
Jul 2, 20243,170.003,205.003,145.003,195.003,088.0047,400
Jul 1, 20243,160.003,170.003,150.003,155.003,049.3423,700
Jun 28, 20243,130.003,145.003,125.003,145.003,039.6732,100
Jun 27, 20243,120.003,135.003,090.003,120.003,015.5174,800
Jun 26, 20243,110.003,135.003,100.003,120.003,015.5131,500
Jun 25, 20243,120.003,145.003,110.003,110.003,005.8456,300
Jun 24, 20243,100.003,120.003,095.003,115.003,010.6826,300
Jun 21, 20243,100.003,130.003,090.003,090.002,986.5152,600
Jun 20, 20243,130.003,135.003,100.003,105.003,001.0131,900
Jun 19, 20243,120.003,125.003,110.003,125.003,020.3418,800
Jun 18, 20243,095.003,120.003,090.003,095.002,991.3520,300
Jun 17, 20243,125.003,125.003,080.003,095.002,991.3528,000
Jun 14, 20243,075.003,135.003,075.003,130.003,025.1740,400
Jun 13, 20243,100.003,105.003,070.003,085.002,981.6834,100
Jun 12, 20243,120.003,120.003,090.003,095.002,991.3534,200
Jun 11, 20243,135.003,170.003,120.003,120.003,015.5124,800
Jun 10, 20243,170.003,170.003,140.003,155.003,049.3441,600
Jun 7, 20243,145.003,170.003,145.003,155.003,049.3427,000
Jun 6, 20243,180.003,180.003,135.003,145.003,039.6726,100
Jun 5, 20243,140.003,160.003,135.003,155.003,049.3419,300
Jun 4, 20243,210.003,210.003,150.003,160.003,054.1733,900
Jun 3, 20243,230.003,230.003,180.003,200.003,092.8327,600
May 31, 20243,150.003,190.003,130.003,180.003,073.5082,000
May 30, 20243,100.003,135.003,100.003,130.003,025.1733,000
May 29, 20243,135.003,150.003,105.003,115.003,010.6824,100
May 28, 20243,160.003,165.003,130.003,135.003,030.0119,100
May 27, 20243,155.003,155.003,125.003,145.003,039.6724,300
May 24, 20243,155.003,175.003,150.003,155.003,049.3422,800
May 23, 20243,165.003,190.003,135.003,165.003,059.0026,000
May 22, 20243,230.003,230.003,170.003,170.003,063.8324,200
May 21, 20243,235.003,235.003,195.003,200.003,092.8318,700
May 20, 20243,220.003,235.003,210.003,220.003,112.1630,000
May 17, 20243,215.003,240.003,210.003,215.003,107.3325,200
May 16, 20243,235.003,255.003,215.003,215.003,107.3331,700
May 15, 20243,300.003,300.003,245.003,245.003,136.3230,000
May 14, 20243,300.003,350.003,275.003,290.003,179.8288,200
May 13, 20243,495.003,495.003,405.003,435.003,319.9646,800
May 10, 20243,495.003,505.003,470.003,490.003,373.1227,100
May 9, 20243,500.003,515.003,475.003,495.003,377.9519,000
May 8, 20243,505.003,510.003,460.003,480.003,363.4529,800
May 7, 20243,540.003,550.003,500.003,530.003,411.7829,800
May 2, 20243,540.003,555.003,525.003,540.003,421.4419,800
May 1, 20243,535.003,550.003,520.003,535.003,416.6123,000
Apr 30, 20243,470.003,540.003,450.003,535.003,416.6136,000
Apr 26, 20243,460.003,475.003,430.003,475.003,358.6225,400
Apr 25, 20243,485.003,490.003,455.003,455.003,339.2926,400
Apr 24, 20243,480.003,520.003,460.003,505.003,387.6140,900
Apr 23, 20243,465.003,485.003,445.003,475.003,358.6219,800
Apr 22, 20243,450.003,490.003,425.003,465.003,348.9533,500
Apr 19, 20243,465.003,465.003,350.003,400.003,286.1343,600
Apr 18, 20243,415.003,510.003,415.003,485.003,368.2840,900
Apr 17, 20243,400.003,435.003,375.003,415.003,300.6337,100
Apr 16, 20243,460.003,460.003,410.003,415.003,300.6338,300
Apr 15, 20243,480.003,495.003,465.003,480.003,363.4525,900
Apr 12, 20243,510.003,520.003,485.003,485.003,368.2826,400
Apr 11, 20243,500.003,540.003,480.003,525.003,406.9425,400
Waiting for permission
Allow microphone access to enable voice search

Try again.