SHOWA SHINKU CO., LTD.(JP:6384)
Â¥1,598.00-16.00 (-0.99%)
JP:6384
SHOWA SHINKU CO., LTD. historical prices
Â¥1,598.00
At close:-16.00 (-0.99%)
Want to see JP:6384 full AI Analyst Report?
SHOWA SHINKU CO., LTD. (6384) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,574.00 | 1,618.00 | 1,574.00 | 1,598.00 | 1,598.00 | -0.99% | 20,000 | 2.05 |
| Nov 10, 2026 | 1,589.00 | 1,620.00 | 1,552.00 | 1,614.00 | 1,614.00 | +6.75% | 26,500 | 2.80 |
| Nov 09, 2026 | 1,535.00 | 1,585.00 | 1,530.00 | 1,549.00 | 1,549.00 | +2.45% | 13,400 | 1.44 |
| Nov 06, 2026 | 1,498.00 | 1,552.00 | 1,490.00 | 1,512.00 | 1,512.00 | -4.06% | 27,500 | 3.10 |
| Nov 05, 2026 | 1,620.00 | 1,621.00 | 1,571.00 | 1,576.00 | 1,576.00 | -1.38% | 12,000 | 1.30 |
| Nov 04, 2026 | 1,617.00 | 1,620.00 | 1,573.00 | 1,598.00 | 1,598.00 | -1.18% | 8,800 | 0.92 |
| Nov 03, 2026 | 1,617.00 | 1,636.00 | 1,602.00 | 1,617.00 | 1,617.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,602.00 | 1,636.00 | 1,602.00 | 1,617.00 | 1,617.00 | -0.31% | 9,000 | 0.88 |
| Oct 30, 2026 | 1,642.00 | 1,656.00 | 1,620.00 | 1,622.00 | 1,622.00 | -2.17% | 10,600 | 1.03 |
| Oct 29, 2026 | 1,656.00 | 1,675.00 | 1,646.00 | 1,658.00 | 1,658.00 | -0.36% | 9,900 | 0.97 |
| Oct 28, 2026 | 1,666.00 | 1,673.00 | 1,656.00 | 1,664.00 | 1,664.00 | +0.97% | 6,600 | 0.64 |
| Oct 27, 2026 | 1,634.00 | 1,654.00 | 1,634.00 | 1,648.00 | 1,648.00 | +0.92% | 3,000 | 0.29 |
| Oct 26, 2026 | 1,643.00 | 1,664.00 | 1,632.00 | 1,633.00 | 1,633.00 | -0.61% | 11,600 | 1.08 |
| Oct 23, 2026 | 1,651.00 | 1,651.00 | 1,608.00 | 1,643.00 | 1,643.00 | -0.96% | 12,700 | 1.15 |
| Oct 22, 2026 | 1,673.00 | 1,674.00 | 1,650.00 | 1,659.00 | 1,659.00 | -1.60% | 7,500 | 0.67 |
| Oct 21, 2026 | 1,671.00 | 1,703.00 | 1,671.00 | 1,686.00 | 1,686.00 | +0.96% | 13,000 | 1.16 |
| Oct 20, 2026 | 1,725.00 | 1,725.00 | 1,670.00 | 1,670.00 | 1,670.00 | -3.19% | 13,800 | 1.25 |
| Oct 19, 2026 | 1,723.00 | 1,745.00 | 1,699.00 | 1,725.00 | 1,725.00 | -2.16% | 21,700 | 1.99 |
| Oct 16, 2026 | 1,762.00 | 1,763.00 | 1,732.00 | 1,763.00 | 1,763.00 | +0.80% | 13,700 | 1.25 |
| Oct 15, 2026 | 1,790.00 | 1,790.00 | 1,733.00 | 1,749.00 | 1,749.00 | -2.89% | 14,800 | 1.38 |
| Oct 14, 2026 | 1,800.00 | 1,816.00 | 1,790.00 | 1,801.00 | 1,801.00 | +0.33% | 4,600 | 0.40 |
| Oct 13, 2026 | 1,773.00 | 1,825.00 | 1,757.00 | 1,795.00 | 1,795.00 | +1.30% | 35,900 | 3.22 |
| Oct 12, 2026 | 1,772.00 | 1,772.00 | 1,730.00 | 1,772.00 | 1,772.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,735.00 | 1,772.00 | 1,730.00 | 1,772.00 | 1,772.00 | +2.43% | 6,800 | 0.60 |
| Oct 08, 2026 | 1,757.00 | 1,761.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.98% | 6,900 | 0.60 |
| Oct 07, 2026 | 1,749.00 | 1,765.00 | 1,733.00 | 1,765.00 | 1,765.00 | +0.91% | 9,600 | 0.84 |
| Oct 06, 2026 | 1,739.00 | 1,749.00 | 1,721.00 | 1,749.00 | 1,749.00 | +1.10% | 6,200 | 0.54 |
| Oct 05, 2026 | 1,730.00 | 1,730.00 | 1,723.00 | 1,730.00 | 1,730.00 | 0.00% | 4,500 | 0.38 |
| Oct 02, 2026 | 1,735.00 | 1,735.00 | 1,706.00 | 1,730.00 | 1,730.00 | -0.29% | 700 | 0.06 |
| Oct 01, 2026 | 1,712.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,735.00 | +1.34% | 6,700 | 0.55 |
| Sep 30, 2026 | 1,729.00 | 1,729.00 | 1,706.00 | 1,712.00 | 1,712.00 | -0.98% | 3,000 | 0.24 |
| Sep 29, 2026 | 1,720.00 | 1,732.00 | 1,702.00 | 1,729.00 | 1,729.00 | -0.35% | 12,800 | 0.98 |
| Sep 28, 2026 | 1,740.00 | 1,740.00 | 1,722.00 | 1,735.00 | 1,735.00 | +0.12% | 3,300 | 0.25 |
| Sep 25, 2026 | 1,728.00 | 1,743.00 | 1,715.00 | 1,733.00 | 1,733.00 | +0.17% | 10,400 | 0.75 |
| Sep 24, 2026 | 1,710.00 | 1,734.00 | 1,705.00 | 1,730.00 | 1,730.00 | +0.76% | 7,600 | 0.50 |
| Sep 23, 2026 | 1,715.00 | 1,717.00 | 1,699.00 | 1,717.00 | 1,717.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,715.00 | 1,717.00 | 1,699.00 | 1,717.00 | 1,717.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,715.00 | 1,717.00 | 1,699.00 | 1,717.00 | 1,717.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,715.00 | 1,717.00 | 1,699.00 | 1,717.00 | 1,717.00 | +0.12% | 5,100 | 0.23 |
| Sep 17, 2026 | 1,697.00 | 1,715.00 | 1,691.00 | 1,715.00 | 1,715.00 | +1.42% | 7,300 | 0.33 |
| Sep 16, 2026 | 1,710.00 | 1,724.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.28% | 7,700 | 0.34 |
| Sep 15, 2026 | 1,690.00 | 1,713.00 | 1,690.00 | 1,713.00 | 1,713.00 | +0.18% | 5,400 | 0.24 |
| Sep 14, 2026 | 1,712.00 | 1,712.00 | 1,691.00 | 1,710.00 | 1,710.00 | -0.47% | 6,800 | 0.30 |
| Sep 11, 2026 | 1,700.00 | 1,728.00 | 1,690.00 | 1,718.00 | 1,718.00 | -0.52% | 9,600 | 0.42 |
| Sep 10, 2026 | 1,722.00 | 1,727.00 | 1,701.00 | 1,727.00 | 1,727.00 | +0.52% | 5,700 | 0.25 |
| Sep 09, 2026 | 1,714.00 | 1,719.00 | 1,696.00 | 1,718.00 | 1,718.00 | +0.23% | 5,100 | 0.22 |
| Sep 08, 2026 | 1,710.00 | 1,717.00 | 1,672.00 | 1,714.00 | 1,714.00 | -0.92% | 16,900 | 0.72 |
| Sep 07, 2026 | 1,730.00 | 1,730.00 | 1,712.00 | 1,730.00 | 1,730.00 | +0.70% | 4,500 | 0.19 |
| Sep 04, 2026 | 1,720.00 | 1,730.00 | 1,697.00 | 1,718.00 | 1,718.00 | -0.64% | 7,500 | 0.31 |
| Sep 03, 2026 | 1,706.00 | 1,734.00 | 1,683.00 | 1,729.00 | 1,729.00 | +1.29% | 16,600 | 0.68 |
