kabutan

Showa Manufacturing Co.,Ltd.(5953) Historical

5953
FSE
Showa Manufacturing Co.,Ltd.
4,570
JPY
+20
(+0.44%)
Dec 5, 9:09 am JST
29.44
USD
Dec 4, 7:09 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,400 4,570 4,380 4,570 +170 +3.86% 2,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,315 4,400 4,310 4,400 +50 +1.15% 2,000
Nov 21, 2025 4,450 4,450 4,310 4,350 -90 -2.03% 3,400
Nov 14, 2025 4,470 4,500 4,400 4,440 -140 -3.06% 3,300
Nov 7, 2025 4,700 4,700 4,480 4,580 -150 -3.17% 2,800
Oct 31, 2025 4,730 4,800 4,660 4,730 +40 +0.85% 1,900
Oct 24, 2025 4,850 4,865 4,590 4,690 -150 -3.10% 6,900
Oct 17, 2025 4,825 4,845 4,800 4,840 +10 +0.21% 700
Oct 10, 2025 4,860 4,860 4,830 4,830 0 0.00% 4,800
Oct 3, 2025 4,870 4,945 4,830 4,830 -95 -1.93% 2,100
Sep 26, 2025 4,800 5,000 4,660 4,925 +175 +3.68% 3,800
Sep 19, 2025 5,080 5,100 4,610 4,750 -330 -6.50% 3,900
Sep 12, 2025 5,030 5,080 4,910 5,080 +40 +0.79% 1,900
Sep 5, 2025 4,900 5,280 4,900 5,040 +140 +2.86% 2,700
Aug 29, 2025 4,605 4,900 4,500 4,900 +225 +4.81% 2,200
Aug 22, 2025 4,400 4,700 4,250 4,675 +325 +7.47% 6,700
Aug 15, 2025 3,950 4,350 3,880 4,350 +550 +14.47% 14,900
Aug 8, 2025 3,805 3,940 3,690 3,800 -70 -1.81% 4,900
Aug 1, 2025 3,800 3,870 3,790 3,870 +70 +1.84% 1,100
Jul 25, 2025 3,850 3,870 3,800 3,800 -20 -0.52% 500
Jul 18, 2025 3,875 3,900 3,750 3,820 -45 -1.16% 2,800