Want to see JP:4990 full AI Analyst Report?
Showa Chemical Industry Co., Ltd. (4990) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 509.00 | 509.00 | 506.00 | 506.00 | 506.00 | +0.40% | 200 | 0.05 |
| Oct 29, 2026 | 509.00 | 515.00 | 504.00 | 504.00 | 504.00 | -0.98% | 1,600 | 0.39 |
| Oct 28, 2026 | 514.00 | 519.00 | 507.00 | 509.00 | 509.00 | -2.86% | 3,100 | 0.76 |
| Oct 27, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | +1.75% | 1,000 | 0.25 |
| Oct 26, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | +0.78% | 200 | 0.05 |
| Oct 23, 2026 | 522.00 | 522.00 | 511.00 | 511.00 | 511.00 | -1.73% | 2,500 | 0.62 |
| Oct 22, 2026 | 516.00 | 520.00 | 513.00 | 520.00 | 520.00 | +0.97% | 1,400 | 0.35 |
| Oct 21, 2026 | 512.00 | 516.00 | 508.00 | 515.00 | 515.00 | +0.39% | 1,400 | 0.34 |
| Oct 20, 2026 | 510.00 | 513.00 | 510.00 | 513.00 | 513.00 | +0.59% | 200 | 0.05 |
| Oct 19, 2026 | 511.00 | 511.00 | 510.00 | 510.00 | 510.00 | -0.20% | 1,900 | 0.46 |
| Oct 16, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | -0.78% | 2,100 | 0.50 |
| Oct 15, 2026 | 526.00 | 526.00 | 512.00 | 515.00 | 515.00 | -1.53% | 3,200 | 0.78 |
| Oct 14, 2026 | 520.00 | 540.00 | 520.00 | 523.00 | 523.00 | +1.55% | 2,500 | 0.61 |
| Oct 13, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | -0.58% | 400 | 0.10 |
| Oct 12, 2026 | 518.00 | 520.00 | 517.00 | 518.00 | 518.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 520.00 | 520.00 | 517.00 | 518.00 | 518.00 | -0.38% | 400 | 0.10 |
| Oct 08, 2026 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | -0.19% | 400 | 0.10 |
| Oct 07, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | +0.19% | 100 | 0.02 |
| Oct 06, 2026 | 518.00 | 520.00 | 518.00 | 520.00 | 520.00 | +0.39% | 700 | 0.17 |
| Oct 05, 2026 | 523.00 | 523.00 | 517.00 | 518.00 | 518.00 | -1.15% | 2,200 | 0.52 |
| Oct 02, 2026 | 522.00 | 524.00 | 513.00 | 524.00 | 524.00 | +0.00% | 1,400 | 0.33 |
| Oct 01, 2026 | 532.00 | 532.00 | 523.00 | 524.00 | 524.00 | -2.42% | 1,800 | 0.42 |
| Sep 30, 2026 | 529.00 | 548.00 | 521.00 | 537.00 | 537.00 | +1.13% | 4,600 | 1.07 |
| Sep 29, 2026 | 517.00 | 531.00 | 517.00 | 531.00 | 531.00 | -1.12% | 3,100 | 0.66 |
| Sep 28, 2026 | 533.00 | 549.00 | 533.00 | 540.00 | 537.00 | +1.50% | 6,700 | 1.46 |
| Sep 25, 2026 | 527.00 | 532.00 | 527.00 | 532.00 | 529.04 | +1.92% | 2,700 | 0.59 |
| Sep 24, 2026 | 529.00 | 529.00 | 522.00 | 522.00 | 519.10 | +0.97% | 3,100 | 0.68 |
| Sep 23, 2026 | 517.00 | 524.00 | 517.00 | 517.00 | 514.13 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 517.00 | 524.00 | 517.00 | 517.00 | 514.13 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 517.00 | 524.00 | 517.00 | 517.00 | 514.13 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 518.00 | 524.00 | 517.00 | 517.00 | 514.13 | -0.58% | 1,300 | 0.27 |
| Sep 17, 2026 | 521.00 | 521.00 | 519.00 | 520.00 | 517.11 | -0.19% | 1,500 | 0.32 |
| Sep 16, 2026 | 529.00 | 529.00 | 520.00 | 521.00 | 518.11 | -0.76% | 3,700 | 0.79 |
| Sep 15, 2026 | 532.00 | 532.00 | 523.00 | 525.00 | 522.08 | -1.32% | 2,600 | 0.56 |
| Sep 14, 2026 | 527.00 | 532.00 | 527.00 | 532.00 | 529.04 | +1.53% | 3,800 | 0.81 |
| Sep 11, 2026 | 535.00 | 535.00 | 524.00 | 524.00 | 521.09 | -2.06% | 4,900 | 1.06 |
| Sep 10, 2026 | 538.00 | 538.00 | 534.00 | 535.00 | 532.03 | -0.56% | 3,300 | 0.71 |
| Sep 09, 2026 | 548.00 | 564.00 | 530.00 | 538.00 | 535.01 | -3.58% | 8,600 | 1.90 |
| Sep 08, 2026 | 536.00 | 568.00 | 525.00 | 558.00 | 554.90 | +5.28% | 19,100 | 4.51 |
| Sep 07, 2026 | 521.00 | 530.00 | 520.00 | 530.00 | 527.06 | +0.38% | 1,500 | 0.35 |
| Sep 04, 2026 | 515.00 | 530.00 | 515.00 | 528.00 | 525.07 | +3.53% | 1,800 | 0.42 |
| Sep 03, 2026 | 511.00 | 511.00 | 510.00 | 510.00 | 507.17 | -0.20% | 500 | 0.12 |
| Sep 02, 2026 | 533.00 | 533.00 | 509.00 | 511.00 | 508.16 | -4.31% | 1,800 | 0.42 |
| Sep 01, 2026 | 536.00 | 536.00 | 533.00 | 534.00 | 531.03 | +0.38% | 4,700 | 1.11 |
| Aug 31, 2026 | 507.00 | 535.00 | 506.00 | 532.00 | 529.04 | +5.14% | 3,800 | 0.90 |
| Aug 28, 2026 | 501.00 | 506.00 | 501.00 | 506.00 | 503.19 | +0.20% | 300 | 0.07 |
| Aug 27, 2026 | 501.00 | 505.00 | 501.00 | 505.00 | 502.19 | +1.20% | 600 | 0.14 |
| Aug 26, 2026 | 503.00 | 508.00 | 498.00 | 499.00 | 496.23 | -0.60% | 6,300 | 1.47 |
| Aug 25, 2026 | 506.00 | 506.00 | 498.00 | 502.00 | 499.21 | -0.59% | 4,400 | 1.04 |
| Aug 24, 2026 | 504.00 | 506.00 | 504.00 | 505.00 | 502.19 | +0.00% | 300 | 0.07 |
