Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Showa Sangyo Co., Ltd. (2004) Historical Prices

JP:2004 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,955.004,120.003,945.004,120.004,120.00+3.39%126,1001.91
Oct 29, 20263,895.003,985.003,885.003,985.003,985.00+2.84%806,60014.85
Oct 28, 20263,945.003,960.003,870.003,875.003,875.00-2.52%82,2001.51
Oct 27, 20264,040.004,050.003,950.003,975.003,975.00-1.61%64,7001.19
Oct 26, 20263,930.004,075.003,915.004,040.004,040.00+1.76%101,5001.87
Oct 23, 20263,955.004,040.003,950.003,970.003,970.00+0.51%102,9001.92
Oct 22, 20263,910.003,975.003,900.003,950.003,950.00+1.41%61,9001.16
Oct 21, 20263,930.003,930.003,870.003,895.003,895.00-0.13%52,9000.99
Oct 20, 20263,885.003,935.003,885.003,900.003,900.00+0.39%46,5000.87
Oct 19, 20263,915.003,935.003,885.003,885.003,885.00+0.52%57,3001.07
Oct 16, 20263,900.003,925.003,850.003,865.003,865.00-0.77%96,4001.80
Oct 15, 20263,855.003,900.003,815.003,895.003,895.00+2.50%97,6001.88
Oct 14, 20263,860.003,870.003,780.003,800.003,800.00-1.55%69,1001.33
Oct 13, 20263,785.003,875.003,780.003,860.003,860.00+3.49%79,4001.54
Oct 12, 20263,730.003,780.003,730.003,730.003,730.00+0.00%00.00
Oct 09, 20263,735.003,780.003,730.003,730.003,730.00+0.67%49,9000.96
Oct 08, 20263,730.003,730.003,670.003,705.003,705.00-0.13%77,4001.50
Oct 07, 20263,665.003,730.003,660.003,710.003,710.00+0.68%40,3000.77
Oct 06, 20263,715.003,720.003,660.003,685.003,685.00-0.27%36,8000.70
Oct 05, 20263,660.003,705.003,655.003,695.003,695.00+0.14%51,3000.97
Oct 02, 20263,700.003,700.003,655.003,690.003,690.00-1.07%54,4001.02
Oct 01, 20263,710.003,750.003,690.003,730.003,730.00+0.00%56,5001.06
Sep 30, 20263,770.003,770.003,700.003,730.003,730.00-1.06%64,5001.22
Sep 29, 20263,850.003,850.003,750.003,770.003,770.00-2.20%74,8001.43
Sep 28, 20263,980.004,000.003,905.003,925.003,855.00-1.01%80,2001.55
Sep 25, 20263,935.003,970.003,930.003,965.003,894.29+1.54%83,7001.62
Sep 24, 20263,960.003,960.003,895.003,905.003,835.36-1.01%66,3001.28
Sep 23, 20263,945.003,965.003,935.003,945.003,874.64+0.00%00.00
Sep 22, 20263,945.003,965.003,935.003,945.003,874.64+0.00%00.00
Sep 21, 20263,945.003,965.003,935.003,945.003,874.64+0.00%00.00
Sep 18, 20263,960.003,965.003,935.003,945.003,874.64-0.88%51,4000.93
Sep 17, 20263,930.003,980.003,925.003,980.003,909.02+1.92%50,7000.92
Sep 16, 20263,930.003,975.003,900.003,905.003,835.36+0.00%43,0000.79
Sep 15, 20263,975.003,980.003,900.003,905.003,835.36-1.01%41,8000.76
Sep 14, 20263,950.003,980.003,910.003,945.003,874.64+0.51%50,7000.93
Sep 11, 20263,845.003,940.003,840.003,925.003,855.00+1.68%74,4001.37
Sep 10, 20263,825.003,865.003,805.003,860.003,791.16+0.92%40,7000.75
Sep 09, 20263,820.003,840.003,805.003,825.003,756.78+0.00%38,4000.70
Sep 08, 20263,825.003,835.003,790.003,825.003,756.78+0.00%42,9000.77
Sep 07, 20263,860.003,860.003,815.003,825.003,756.78-0.91%46,8000.82
Sep 04, 20263,870.003,880.003,815.003,860.003,791.16-0.26%103,6001.83
Sep 03, 20263,820.003,875.003,815.003,870.003,800.98+1.18%76,4001.35
Sep 02, 20263,805.003,850.003,805.003,825.003,756.78-0.26%59,2001.05
Sep 01, 20263,760.003,835.003,760.003,835.003,766.61+1.99%56,0001.00
Aug 31, 20263,765.003,805.003,760.003,760.003,692.94+0.13%68,5001.22
Aug 28, 20263,750.003,755.003,710.003,755.003,688.03-0.40%54,9000.98
Aug 27, 20263,775.003,795.003,740.003,770.003,702.76+0.13%42,1000.75
Aug 26, 20263,775.003,820.003,755.003,765.003,697.85-0.26%52,6000.93
Aug 25, 20263,770.003,800.003,765.003,775.003,707.68+0.67%42,5000.74
Aug 24, 20263,770.003,775.003,735.003,750.003,683.12+0.13%32,5990.56