Want to see JP:3909 full AI Analyst Report?
Showcase, Inc. (Japan) (3909) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 767.00 | 827.00 | 690.00 | 700.00 | 700.00 | -15.36% | 3,444,000 | 2.62 |
| Oct 29, 2026 | 960.00 | 988.00 | 780.00 | 827.00 | 827.00 | -11.08% | 7,532,900 | 6.32 |
| Oct 28, 2026 | 1,073.00 | 1,184.00 | 871.00 | 930.00 | 930.00 | -15.68% | 6,684,600 | 6.15 |
| Oct 27, 2026 | 1,074.00 | 1,103.00 | 1,018.00 | 1,103.00 | 1,103.00 | +15.74% | 3,619,500 | 3.52 |
| Oct 26, 2026 | 908.00 | 953.00 | 827.00 | 953.00 | 953.00 | +18.68% | 8,291,800 | 9.24 |
| Oct 23, 2026 | 875.00 | 1,025.00 | 740.00 | 803.00 | 803.00 | -8.23% | 13,298,400 | 19.36 |
| Oct 22, 2026 | 875.00 | 875.00 | 865.00 | 875.00 | 875.00 | +20.69% | 430,500 | 0.63 |
| Oct 21, 2026 | 725.00 | 725.00 | 677.00 | 725.00 | 725.00 | +16.00% | 1,184,000 | 1.79 |
| Oct 20, 2026 | 925.00 | 925.00 | 625.00 | 625.00 | 625.00 | -19.35% | 5,892,300 | 10.38 |
| Oct 19, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | +14.81% | 27,100 | 0.05 |
| Oct 16, 2026 | 603.00 | 675.00 | 597.00 | 675.00 | 675.00 | +17.39% | 3,024,800 | 5.82 |
| Oct 15, 2026 | 519.00 | 634.00 | 489.00 | 575.00 | 575.00 | +4.74% | 10,191,600 | 28.49 |
| Oct 14, 2026 | 549.00 | 549.00 | 483.00 | 549.00 | 549.00 | +17.06% | 2,599,600 | 8.21 |
| Oct 13, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | +20.57% | 670,200 | 2.19 |
| Oct 12, 2026 | 389.00 | 389.00 | 243.00 | 389.00 | 389.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 280.00 | 389.00 | 243.00 | 389.00 | 389.00 | +25.89% | 10,201,600 | 70.78 |
| Oct 08, 2026 | 261.00 | 315.00 | 246.00 | 309.00 | 309.00 | +24.60% | 5,818,500 | 112.34 |
| Oct 07, 2026 | 211.00 | 248.00 | 207.00 | 248.00 | 248.00 | +25.25% | 2,089,000 | 109.73 |
| Oct 06, 2026 | 203.00 | 204.00 | 195.00 | 198.00 | 198.00 | -3.41% | 22,400 | 1.20 |
| Oct 05, 2026 | 206.00 | 206.00 | 202.00 | 205.00 | 205.00 | -0.49% | 2,800 | 0.15 |
| Oct 02, 2026 | 206.00 | 206.00 | 199.00 | 206.00 | 206.00 | +2.49% | 9,100 | 0.48 |
| Oct 01, 2026 | 207.00 | 207.00 | 200.00 | 201.00 | 201.00 | -2.43% | 3,600 | 0.19 |
| Sep 30, 2026 | 201.00 | 206.00 | 198.00 | 206.00 | 206.00 | +5.10% | 22,000 | 1.17 |
| Sep 29, 2026 | 198.00 | 200.00 | 196.00 | 196.00 | 196.00 | -0.51% | 5,300 | 0.28 |
| Sep 28, 2026 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | +0.51% | 4,600 | 0.24 |
| Sep 25, 2026 | 194.00 | 196.00 | 193.00 | 196.00 | 196.00 | +1.03% | 3,200 | 0.17 |
| Sep 24, 2026 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | +0.00% | 4,600 | 0.24 |
| Sep 23, 2026 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | -1.02% | 4,300 | 0.21 |
| Sep 17, 2026 | 191.00 | 198.00 | 191.00 | 196.00 | 196.00 | +2.62% | 25,700 | 1.30 |
| Sep 16, 2026 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | -0.52% | 6,300 | 0.32 |
| Sep 15, 2026 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | +2.67% | 8,500 | 0.43 |
| Sep 14, 2026 | 186.00 | 188.00 | 183.00 | 187.00 | 187.00 | +0.00% | 14,800 | 0.75 |
| Sep 11, 2026 | 187.00 | 188.00 | 187.00 | 187.00 | 187.00 | -1.06% | 1,800 | 0.09 |
| Sep 10, 2026 | 188.00 | 189.00 | 187.00 | 189.00 | 189.00 | +0.00% | 4,500 | 0.23 |
| Sep 09, 2026 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | -0.53% | 1,900 | 0.09 |
| Sep 08, 2026 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | +0.53% | 3,600 | 0.18 |
| Sep 07, 2026 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | +0.00% | 4,000 | 0.20 |
| Sep 04, 2026 | 191.00 | 193.00 | 189.00 | 189.00 | 189.00 | -0.53% | 6,800 | 0.34 |
| Sep 03, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | +0.00% | 2,200 | 0.11 |
| Sep 02, 2026 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | -1.55% | 8,500 | 0.41 |
| Sep 01, 2026 | 192.00 | 193.00 | 190.00 | 193.00 | 193.00 | +0.00% | 2,700 | 0.13 |
| Aug 31, 2026 | 189.00 | 193.00 | 189.00 | 193.00 | 193.00 | +1.05% | 38,900 | 1.90 |
| Aug 28, 2026 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | +0.00% | 4,400 | 0.21 |
| Aug 27, 2026 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | -1.04% | 7,200 | 0.34 |
| Aug 26, 2026 | 190.00 | 193.00 | 188.00 | 193.00 | 193.00 | +2.12% | 13,200 | 0.63 |
| Aug 25, 2026 | 187.00 | 191.00 | 186.00 | 189.00 | 189.00 | +1.07% | 13,300 | 0.63 |
| Aug 24, 2026 | 190.00 | 190.00 | 183.00 | 187.00 | 187.00 | +1.08% | 48,800 | 2.37 |