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
May 31, 2024 2,750 3,065 2,750 3,000 +310 +11.52% 4,700
May 24, 2024 2,689 2,700 2,689 2,690 +40 +1.51% 1,600
May 17, 2024 2,580 2,740 2,550 2,650 +94 +3.68% 5,600
May 10, 2024 2,532 2,556 2,527 2,556 +6 +0.24% 1,700
May 2, 2024 2,520 2,580 2,520 2,550 +35 +1.39% 700
Apr 26, 2024 2,530 2,540 2,510 2,515 +35 +1.41% 1,500
Apr 19, 2024 2,583 2,583 2,480 2,480 -89 -3.46% 1,500
Apr 12, 2024 2,575 2,575 2,530 2,569 -6 -0.23% 900
Apr 5, 2024 2,570 2,638 2,565 2,575 -25 -0.96% 1,000
Mar 29, 2024 2,565 2,600 2,550 2,600 +37 +1.44% 1,800
Mar 22, 2024 2,600 2,640 2,538 2,563 -7 -0.27% 3,500
Mar 15, 2024 2,510 2,600 2,500 2,570 +60 +2.39% 1,000
Mar 8, 2024 2,600 2,600 2,510 2,510 -89 -3.42% 800
Mar 1, 2024 2,490 2,600 2,360 2,599 +128 +5.18% 2,700
Feb 22, 2024 2,532 2,540 2,471 2,471 -60 -2.37% 1,300
Feb 16, 2024 2,385 2,600 2,385 2,531 +271 +11.99% 3,700
Feb 9, 2024 2,274 2,274 2,202 2,260 -10 -0.44% 1,600
Feb 2, 2024 2,250 2,273 2,250 2,270 +70 +3.18% 700
Jan 26, 2024 2,219 2,222 2,200 2,200 -19 -0.86% 500
Jan 19, 2024 2,182 2,220 2,181 2,219 +37 +1.70% 1,900