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
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 12, 2025 4,740 4,740 4,740 4,740 +40 +0.85% 100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 3,450 3,500 3,400 3,500 +100 +2.94% 1,300
Feb 28, 2025 3,340 3,400 3,270 3,400 +55 +1.64% 1,700
Feb 21, 2025 3,350 3,350 3,210 3,345 +5 +0.15% 1,000
Feb 14, 2025 3,065 3,340 3,065 3,340 +418 +14.31% 3,900
Feb 7, 2025 2,900 2,929 2,900 2,922 +12 +0.41% 1,000
Jan 31, 2025 2,892 2,910 2,849 2,910 +10 +0.34% 2,500
Jan 24, 2025 2,910 2,914 2,871 2,900 -17 -0.58% 1,600
Jan 17, 2025 2,925 2,928 2,861 2,917 +17 +0.59% 2,300
Jan 10, 2025 2,902 2,917 2,890 2,900 -2 -0.07% 900
Dec 30, 2024 2,930 2,945 2,902 2,902 -18 -0.62% 400
Dec 27, 2024 2,920 2,920 2,900 2,920 +40 +1.39% 700
Dec 20, 2024 2,950 2,950 2,880 2,880 -70 -2.37% 700
Dec 13, 2024 2,949 2,950 2,899 2,950 +1 +0.03% 400
Dec 6, 2024 2,861 2,949 2,861 2,949 +29 +0.99% 1,200
Nov 29, 2024 2,890 2,960 2,890 2,920 +64 +2.24% 1,400
Nov 22, 2024 2,953 2,953 2,839 2,856 -97 -3.28% 1,800
Nov 15, 2024 2,911 3,035 2,853 2,953 +113 +3.98% 3,900
Nov 8, 2024 2,800 2,840 2,800 2,840 +41 +1.46% 400
Nov 1, 2024 2,794 2,799 2,785 2,799 +1 +0.04% 700
Oct 25, 2024 2,873 2,873 2,748 2,798 -152 -5.15% 1,800