Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
2,452.00
-54.00
(-2.15%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,456.002,495.002,413.002,452.002,452.0065,900
Apr 3, 20252,438.002,530.002,438.002,506.002,506.0037,300
Apr 2, 20252,580.002,591.002,502.002,526.002,526.0027,400
Apr 1, 20252,557.002,603.002,555.002,574.002,574.0019,300
Mar 31, 20252,578.002,607.002,516.002,544.002,544.0023,300
Mar 28, 2025 41.00 Dividend
Mar 28, 20252,618.002,650.002,608.002,628.002,628.0027,600
Mar 27, 20252,657.002,671.002,625.002,657.002,616.0027,500
Mar 26, 20252,682.002,703.002,655.002,671.002,629.7825,100
Mar 25, 20252,715.002,720.002,631.002,686.002,644.5525,400
Mar 24, 20252,597.002,725.002,572.002,693.002,651.4462,800
Mar 21, 20252,541.002,561.002,521.002,552.002,512.6220,300
Mar 19, 20252,518.002,558.002,511.002,541.002,501.7912,600
Mar 18, 20252,505.002,540.002,505.002,518.002,479.1512,800
Mar 17, 20252,513.002,522.002,487.002,511.002,472.2516,900
Mar 14, 20252,525.002,555.002,505.002,506.002,467.3321,500
Mar 13, 20252,503.002,527.002,499.002,517.002,478.1618,200
Mar 12, 20252,503.002,529.002,503.002,503.002,464.387,400
Mar 11, 20252,500.002,530.002,472.002,503.002,464.3826,300
Mar 10, 20252,600.002,600.002,544.002,545.002,505.7315,600
Mar 7, 20252,530.002,570.002,512.002,551.002,511.6411,200
Mar 6, 20252,580.002,585.002,557.002,566.002,526.4017,900
Mar 5, 20252,576.002,577.002,532.002,558.002,518.5313,400
Mar 4, 20252,510.002,586.002,492.002,568.002,528.3732,900
Mar 3, 20252,541.002,550.002,489.002,501.002,462.4117,400
Feb 28, 20252,496.002,509.002,472.002,491.002,452.5611,500
Feb 27, 20252,495.002,520.002,490.002,509.002,470.2812,300
Feb 26, 20252,492.002,526.002,491.002,514.002,475.2113,100
Feb 25, 20252,540.002,545.002,488.002,500.002,461.4220,600
Feb 21, 20252,540.002,565.002,488.002,565.002,525.4218,700
Feb 20, 20252,598.002,637.002,542.002,559.002,519.5126,700
Feb 19, 20252,550.002,580.002,521.002,570.002,530.3422,200
Feb 18, 20252,515.002,550.002,468.002,531.002,491.9426,400
Feb 17, 20252,450.002,519.002,450.002,500.002,461.4247,500
Feb 14, 20252,329.002,440.002,329.002,435.002,397.4352,900
Feb 13, 20252,331.002,366.002,328.002,329.002,293.0621,100
Feb 12, 20252,367.002,367.002,330.002,341.002,304.8813,100
Feb 10, 20252,319.002,390.002,319.002,347.002,310.7829,600
Feb 7, 20252,280.002,325.002,270.002,290.002,254.6622,500
Feb 6, 20252,300.002,300.002,267.002,275.002,239.8911,900
Feb 5, 20252,234.002,291.002,234.002,267.002,232.0226,000
Feb 4, 20252,176.002,237.002,176.002,222.002,187.7126,800
Feb 3, 20252,140.002,195.002,137.002,185.002,151.2825,200
Jan 31, 20252,173.002,179.002,156.002,165.002,131.598,700
Jan 30, 20252,168.002,185.002,163.002,178.002,144.3914,400
Jan 29, 20252,198.002,247.002,188.002,189.002,155.2223,500
Jan 28, 20252,121.002,189.002,114.002,178.002,144.3931,500
Jan 27, 20252,115.002,115.002,097.002,104.002,071.5312,800
Jan 24, 20252,127.002,127.002,099.002,111.002,078.4314,200
Jan 23, 20252,096.002,106.002,092.002,100.002,067.5911,900
Jan 22, 20252,101.002,105.002,080.002,091.002,058.7312,700
Jan 21, 20252,079.002,104.002,055.002,101.002,068.5825,000
Jan 20, 20252,063.002,094.002,063.002,079.002,046.929,700
Jan 17, 20252,051.002,068.002,041.002,055.002,023.2911,900
Jan 16, 20252,083.002,093.002,056.002,067.002,035.1016,100
Jan 15, 20252,093.002,113.002,086.002,092.002,059.7211,000
Jan 14, 20252,086.002,123.002,083.002,092.002,059.7214,300
Jan 10, 20252,084.002,106.002,084.002,090.002,057.757,500
Jan 9, 20252,100.002,112.002,089.002,098.002,065.6313,600
Jan 8, 20252,141.002,141.002,096.002,115.002,082.3615,700
Jan 7, 20252,121.002,130.002,098.002,121.002,088.2733,500
Jan 6, 20252,140.002,147.002,100.002,106.002,073.5028,600
Dec 30, 20242,169.002,169.002,128.002,142.002,108.9516,900
Dec 27, 20242,168.002,169.002,152.002,169.002,135.5310,500
Dec 26, 20242,131.002,143.002,091.002,143.002,109.9321,500
Dec 25, 20242,169.002,169.002,120.002,140.002,106.9826,900
Dec 24, 20242,124.002,135.002,103.002,119.002,086.3018,000
Dec 23, 20242,079.002,112.002,079.002,103.002,070.5522,900
Dec 20, 20242,099.002,105.002,080.002,090.002,057.7520,700
Dec 19, 20242,079.002,100.002,070.002,099.002,066.6118,100
Dec 18, 20242,097.002,101.002,080.002,088.002,055.7815,300
Dec 17, 20242,088.002,106.002,087.002,090.002,057.7529,400
Dec 16, 20242,073.002,102.002,066.002,087.002,054.8024,600
Dec 13, 20242,070.002,099.002,060.002,079.002,046.9225,500
Dec 12, 20242,142.002,142.002,090.002,095.002,062.6713,700
Dec 11, 20242,140.002,142.002,111.002,120.002,087.2916,700
Dec 10, 20242,140.002,159.002,118.002,143.002,109.9321,300
Dec 9, 20242,121.002,149.002,121.002,144.002,110.9217,500
Dec 6, 20242,103.002,104.002,070.002,104.002,071.5314,500
Dec 5, 20242,101.002,103.002,084.002,103.002,070.5515,800
Dec 4, 20242,084.002,105.002,070.002,099.002,066.6124,100
Dec 3, 20242,095.002,118.002,063.002,105.002,072.5228,400
Dec 2, 20242,073.002,100.002,058.002,095.002,062.6715,000
Nov 29, 20242,100.002,110.002,071.002,080.002,047.9018,200
Nov 28, 20242,094.002,100.002,077.002,100.002,067.5912,800
Nov 27, 20242,099.002,108.002,070.002,094.002,061.6957,900
Nov 26, 20242,072.002,100.002,046.002,099.002,066.6128,900
Nov 25, 20242,135.002,136.002,085.002,089.002,056.7624,500
Nov 22, 20242,062.002,110.002,062.002,099.002,066.6136,400
Nov 21, 20242,028.002,050.002,011.002,044.002,012.4621,700
Nov 20, 20242,042.002,042.002,014.002,014.001,982.927,600
Nov 19, 20242,012.002,039.002,007.002,027.001,995.7220,700
Nov 18, 20241,997.002,027.001,996.002,014.001,982.9218,000
Nov 15, 20242,018.002,040.001,994.002,003.001,972.0913,900
Nov 14, 20242,001.002,020.001,983.002,007.001,976.0317,600
Nov 13, 20241,977.002,018.001,967.001,988.001,957.3235,300
Nov 12, 20241,921.002,008.001,921.001,960.001,929.7639,900
Nov 11, 20241,880.001,936.001,880.001,920.001,890.3720,100
Nov 8, 20241,913.001,918.001,876.001,878.001,849.0213,200
Nov 7, 20241,870.001,897.001,870.001,897.001,867.7316,100
Nov 6, 20241,861.001,869.001,845.001,860.001,831.3012,400
Nov 5, 20241,850.001,869.001,848.001,864.001,835.249,400
Nov 1, 20241,868.001,870.001,846.001,850.001,821.4514,000
Oct 31, 20241,898.001,899.001,863.001,867.001,838.1911,500
Oct 30, 20241,890.001,909.001,881.001,902.001,872.6567,500
Oct 29, 20241,851.001,880.001,849.001,873.001,844.1010,900
Oct 28, 20241,816.001,855.001,807.001,851.001,822.4418,200
Oct 25, 20241,821.001,824.001,781.001,810.001,782.0729,300
Oct 24, 20241,783.001,798.001,768.001,781.001,753.5229,600
Oct 23, 20241,807.001,810.001,788.001,794.001,766.3223,600
Oct 22, 20241,825.001,830.001,801.001,803.001,775.1824,900
Oct 21, 20241,835.001,843.001,827.001,835.001,806.689,700
Oct 18, 20241,831.001,831.001,819.001,829.001,800.7813,000
Oct 17, 20241,836.001,836.001,820.001,825.001,796.8416,300
Oct 16, 20241,848.001,859.001,828.001,828.001,799.7923,700
Oct 15, 20241,848.001,850.001,831.001,841.001,812.5915,700
Oct 11, 20241,846.001,858.001,831.001,840.001,811.6113,100
Oct 10, 20241,863.001,864.001,842.001,848.001,819.4813,400
Oct 9, 20241,860.001,879.001,851.001,863.001,834.2521,500
Oct 8, 20241,857.001,857.001,830.001,830.001,801.7614,100
Oct 7, 20241,855.001,864.001,844.001,857.001,828.3414,300
Oct 4, 20241,817.001,858.001,817.001,838.001,809.6426,300
Oct 3, 20241,819.001,834.001,811.001,823.001,794.8721,700
Oct 2, 20241,807.001,827.001,798.001,799.001,771.2441,500
Oct 1, 20241,810.001,821.001,808.001,811.001,783.0518,000
Sep 30, 20241,821.001,839.001,806.001,814.001,786.0121,100
Sep 27, 2024 37.00 Dividend
Sep 27, 20241,878.001,888.001,857.001,861.001,832.2834,100
Sep 26, 20241,875.001,905.001,845.001,905.001,839.1830,600
Sep 25, 20241,881.001,881.001,847.001,875.001,810.2127,100
Sep 24, 20241,852.001,880.001,847.001,850.001,786.0814,600
Sep 20, 20241,881.001,881.001,845.001,852.001,788.0122,000
Sep 19, 20241,845.001,871.001,845.001,859.001,794.7618,800
Sep 18, 20241,828.001,849.001,823.001,849.001,785.1119,200
Sep 17, 20241,811.001,833.001,800.001,828.001,764.8447,700
Sep 13, 20241,777.001,809.001,777.001,795.001,732.9821,600
Sep 12, 20241,785.001,804.001,776.001,793.001,731.0535,500
Sep 11, 20241,780.001,800.001,750.001,765.001,704.0135,500
Sep 10, 20241,795.001,806.001,782.001,782.001,720.4332,600
Sep 9, 20241,798.001,816.001,779.001,793.001,731.0556,600
Sep 6, 20241,854.001,863.001,822.001,823.001,760.0137,700
Sep 5, 20241,840.001,896.001,840.001,860.001,795.7319,300
Sep 4, 20241,891.001,899.001,860.001,862.001,797.6642,800
Sep 3, 20241,912.001,939.001,912.001,924.001,857.529,100
Sep 2, 20241,940.001,949.001,910.001,912.001,845.9314,200
Aug 30, 20241,921.001,938.001,917.001,933.001,866.217,600
Aug 29, 20241,901.001,949.001,901.001,912.001,845.9320,400
Aug 28, 20241,916.001,938.001,904.001,930.001,863.3128,600
Aug 27, 20241,891.001,924.001,891.001,916.001,849.7921,200
Aug 26, 20241,901.001,931.001,889.001,897.001,831.4535,500
Aug 23, 20241,936.001,936.001,904.001,905.001,839.1814,600
Aug 22, 20241,918.001,921.001,902.001,918.001,851.7323,300
Aug 21, 20241,910.001,925.001,902.001,915.001,848.8315,600
Aug 20, 20241,921.001,944.001,921.001,921.001,854.6223,400
Aug 19, 20241,952.001,952.001,912.001,921.001,854.6232,200
Aug 16, 20241,970.001,997.001,940.001,970.001,901.9320,700
Aug 15, 20241,953.001,984.001,902.001,948.001,880.6939,100
Aug 14, 20241,920.001,976.001,890.001,930.001,863.3152,900
Aug 13, 20241,955.002,010.001,946.002,010.001,940.5519,200
Aug 9, 20241,975.001,975.001,895.001,932.001,865.2420,100
Aug 8, 20241,951.001,951.001,888.001,895.001,829.5219,200
Aug 7, 20241,911.001,968.001,877.001,914.001,847.8616,000
Aug 6, 20241,828.001,953.001,808.001,911.001,844.9729,600
Aug 5, 20241,899.001,927.001,701.001,708.001,648.9861,900
Aug 2, 20242,025.002,044.001,981.001,981.001,912.5530,600
Aug 1, 20242,118.002,118.002,067.002,071.001,999.4416,800
Jul 31, 20242,115.002,118.002,081.002,118.002,044.8232,500
Jul 30, 20242,174.002,174.002,125.002,131.002,057.3716,800
Jul 29, 20242,157.002,193.002,150.002,186.002,110.4714,300
Jul 26, 20242,143.002,161.002,130.002,131.002,057.3715,400
Jul 25, 20242,229.002,229.002,131.002,143.002,068.9540,600
Jul 24, 20242,212.002,220.002,172.002,179.002,103.7112,200
Jul 23, 20242,236.002,236.002,190.002,220.002,143.295,400
Jul 22, 20242,262.002,265.002,205.002,205.002,128.816,800
Jul 19, 20242,237.002,273.002,237.002,256.002,178.0512,800
Jul 18, 20242,206.002,249.002,205.002,222.002,145.2224,800
Jul 17, 20242,246.002,275.002,234.002,234.002,156.819,000
Jul 16, 20242,290.002,298.002,246.002,246.002,168.3910,900
Jul 12, 20242,247.002,279.002,232.002,269.002,190.6025,900
Jul 11, 20242,233.002,251.002,208.002,224.002,147.1521,700
Jul 10, 20242,170.002,249.002,165.002,233.002,155.8427,300
Jul 9, 20242,137.002,179.002,113.002,170.002,095.0222,200
Jul 8, 20242,155.002,169.002,112.002,137.002,063.1630,000
Jul 5, 20242,174.002,174.002,138.002,138.002,064.1220,300
Jul 4, 20242,193.002,205.002,174.002,174.002,098.8813,300
Jul 3, 20242,179.002,197.002,173.002,194.002,118.1914,000
Jul 2, 20242,206.002,206.002,181.002,182.002,106.6020,400
Jul 1, 20242,249.002,249.002,206.002,220.002,143.2914,700
Jun 28, 20242,250.002,250.002,237.002,249.002,171.295,100
Jun 27, 20242,247.002,253.002,230.002,246.002,168.3915,500
Jun 26, 20242,234.002,270.002,226.002,269.002,190.6016,900
Jun 25, 20242,185.002,236.002,171.002,233.002,155.8426,000
Jun 24, 20242,157.002,178.002,157.002,172.002,096.9514,900
Jun 21, 20242,162.002,170.002,146.002,157.002,082.4711,400
Jun 20, 20242,171.002,175.002,142.002,162.002,087.2911,500
Jun 19, 20242,170.002,173.002,151.002,171.002,095.9812,800
Jun 18, 20242,150.002,177.002,117.002,173.002,097.9130,200
Jun 17, 20242,144.002,154.002,107.002,149.002,074.7431,800
Jun 14, 20242,100.002,119.002,090.002,100.002,027.4419,600
Jun 13, 20242,138.002,150.002,091.002,091.002,018.7515,400
Jun 12, 20242,147.002,167.002,128.002,146.002,071.8541,200
Jun 11, 20242,130.002,147.002,116.002,130.002,056.4015,500
Jun 10, 20242,130.002,138.002,125.002,137.002,063.1614,700
Jun 7, 20242,129.002,133.002,112.002,126.002,052.5413,200
Jun 6, 20242,130.002,135.002,115.002,128.002,054.4715,300
Jun 5, 20242,120.002,128.002,101.002,109.002,036.1318,900
Jun 4, 20242,110.002,124.002,106.002,114.002,040.958,700
Jun 3, 20242,128.002,128.002,110.002,110.002,037.0910,500
May 31, 20242,140.002,140.002,110.002,129.002,055.4427,900
May 30, 20242,106.002,122.002,101.002,122.002,048.6826,700
May 29, 20242,120.002,122.002,084.002,086.002,013.9216,800
May 28, 20242,108.002,121.002,101.002,101.002,028.409,400
May 27, 20242,100.002,121.002,099.002,113.002,039.9921,700
May 24, 20242,098.002,099.002,084.002,089.002,016.8217,500
May 23, 20242,075.002,095.002,068.002,082.002,010.0619,100
May 22, 20242,100.002,100.002,066.002,066.001,994.6123,400
May 21, 20242,143.002,143.002,105.002,106.002,033.2325,100
May 20, 20242,084.002,115.002,084.002,100.002,027.4436,700
May 17, 20242,105.002,106.002,081.002,090.002,017.7815,200
May 16, 20242,100.002,100.002,070.002,091.002,018.7521,100
May 15, 20242,108.002,112.002,084.002,093.002,020.6818,900
May 14, 20242,138.002,138.002,091.002,095.002,022.6119,300
May 13, 20242,131.002,145.002,110.002,119.002,045.7827,800
May 10, 20242,139.002,140.002,100.002,131.002,057.3736,300
May 9, 20242,063.002,139.002,035.002,130.002,056.4055,900
May 8, 20242,046.002,056.002,006.002,013.001,943.4422,800
May 7, 20242,026.002,046.002,026.002,040.001,969.5113,500
May 2, 20242,031.002,031.002,009.002,010.001,940.557,700
May 1, 20242,027.002,055.002,008.002,017.001,947.3014,500
Apr 30, 20242,015.002,038.002,007.002,038.001,967.5814,800
Apr 26, 20241,993.002,032.001,993.002,007.001,937.6521,100
Apr 25, 20242,029.002,033.002,003.002,003.001,933.7918,600
Apr 24, 20242,001.002,023.001,999.002,013.001,943.4426,600
Apr 23, 20241,956.001,984.001,956.001,984.001,915.4518,000
Apr 22, 20241,960.001,975.001,933.001,942.001,874.9021,700
Apr 19, 20242,001.002,007.001,928.001,944.001,876.8330,500
Apr 18, 20242,028.002,033.001,990.002,001.001,931.8617,400
Apr 17, 20242,024.002,044.001,967.001,988.001,919.3137,800
Apr 16, 20242,021.002,026.001,982.001,987.001,918.3448,800
Apr 15, 20242,038.002,046.002,020.002,020.001,950.2019,000
Apr 12, 20242,064.002,076.002,040.002,040.001,969.5123,000
Apr 11, 20242,051.002,054.002,038.002,044.001,973.3713,800
Apr 10, 20242,067.002,079.002,053.002,058.001,986.8910,900
Apr 9, 20242,047.002,067.002,043.002,067.001,995.5813,000
Apr 8, 20242,050.002,063.002,036.002,053.001,982.0622,900
Apr 5, 20242,020.002,038.002,010.002,033.001,962.7521,700
Apr 4, 20242,057.002,058.002,041.002,042.001,971.4421,700