kabutan

Showa Manufacturing Co.,Ltd.(5953) Historical

5953
FSE
Showa Manufacturing Co.,Ltd.
4,740
JPY
+40
(+0.85%)
Dec 12, 2:17 pm JST
30.43
USD
Dec 12, 12:17 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 4, 2025
5,280 JPY
52 Week Low Jan 28, 2025
2,849 JPY
Yearly High Sep 4, 2025
5,280 JPY
Yearly Low Jan 28, 2025
2,849 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,400 4,740 4,380 4,740 +340 +7.73% 3,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2020 1,775 1,881 1,761 1,821 +46 +2.59% 1,400
Oct, 2020 1,880 1,880 1,762 1,775 -105 -5.59% 3,000
Sep, 2020 1,799 1,880 1,725 1,880 +81 +4.50% 1,800
Aug, 2020 1,796 1,819 1,796 1,799 -37 -2.02% 1,100
Jul, 2020 1,800 1,870 1,790 1,836 +35 +1.94% 2,400
Jun, 2020 1,800 1,880 1,800 1,801 -19 -1.04% 3,600
May, 2020 1,842 1,882 1,820 1,820 -22 -1.19% 5,400
Apr, 2020 1,470 1,842 1,470 1,842 +392 +27.03% 1,300
Mar, 2020 1,865 1,865 1,345 1,450 -449 -23.64% 4,500
Feb, 2020 1,920 1,955 1,875 1,899 -21 -1.09% 2,800
Jan, 2020 1,920 1,939 1,890 1,920 -20 -1.03% 2,200
Dec, 2019 1,881 1,945 1,881 1,940 +40 +2.11% 3,900
Nov, 2019 1,890 1,939 1,850 1,900 -30 -1.55% 6,100
Oct, 2019 1,939 1,939 1,819 1,930 +65 +3.49% 1,100
Sep, 2019 1,720 1,985 1,719 1,865 +127 +7.31% 6,500
Aug, 2019 1,781 1,861 1,722 1,738 -162 -8.53% 4,200
Jul, 2019 1,848 1,950 1,843 1,900 +50 +2.70% 1,800
Jun, 2019 1,887 1,887 1,830 1,850 -39 -2.06% 7,300
May, 2019 1,918 1,918 1,861 1,889 -29 -1.51% 1,000
Apr, 2019 1,930 1,958 1,901 1,918 -12 -0.62% 2,100