Stock listing
Tokyo:3954 Showa Paxxs Corp. (昭和パックス) 株価
Follow Showa Paxxs Corp. into a list and get an email when it puts out news.
Share price · TSE:3954
¥2,997.00 JPY -28.00 (-0.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,997.00 – ¥2,998.00 JPYNov 4, 2026
- Volume
- 600 sharesNov 4, 2026
- Market cap
- ¥13.34B JPYAt the close on Nov 4, 2026 · price × 4.45M shares outstanding
- Traded on an average day
- ¥2.11M JPYMedian day 300 shares · 14 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3954 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,997.00 | -28.00 | -0.9% | ¥2,998.00 | ¥2,998.00 | ¥2,997.00 | 600 | |
| ¥3,025.00 | +15.00 | +0.5% | ¥3,025.00 | ¥3,025.00 | ¥3,025.00 | 500 | |
| ¥3,010.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,010.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,010.00 | 0.00 | 0.0% | ¥3,010.00 | ¥3,010.00 | ¥3,010.00 | 200 | |
| ¥3,010.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,010.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,010.00 | -95.00 | -3.1% | ¥3,105.00 | ¥3,105.00 | ¥3,010.00 | 600 | |
| ¥3,105.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,105.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,105.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,105.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,105.00 | -30.00 | -1.0% | ¥3,140.00 | ¥3,140.00 | ¥3,105.00 | 300 | |
| ¥3,135.00 | +30.00 | +1.0% | ¥3,105.00 | ¥3,135.00 | ¥3,105.00 | 400 | |
| ¥3,105.00 | +65.00 | +2.1% | ¥3,110.00 | ¥3,120.00 | ¥3,105.00 | 500 | |
| ¥3,040.00 | 0.00 | 0.0% | ¥3,040.00 | ¥3,040.00 | ¥3,040.00 | 200 | |
| ¥3,040.00 | -30.00 | -1.0% | ¥3,065.00 | ¥3,065.00 | ¥3,040.00 | 400 | |
| ¥3,070.00 | -45.00 | -1.4% | ¥3,070.00 | ¥3,070.00 | ¥3,070.00 | 100 | |
| ¥3,115.00 | +25.00 | +0.8% | ¥3,055.00 | ¥3,125.00 | ¥3,050.00 | 1,100 | |
| ¥3,090.00 | 0.00 | 0.0% | ¥3,055.00 | ¥3,090.00 | ¥3,055.00 | 400 | |
| ¥3,090.00 | -25.00 | -0.8% | ¥3,090.00 | ¥3,090.00 | ¥3,090.00 | 100 | |
| ¥3,115.00 | +35.00 | +1.1% | ¥3,135.00 | ¥3,135.00 | ¥3,065.00 | 500 | |
| ¥3,080.00 | -70.00 | -2.2% | ¥3,150.00 | ¥3,150.00 | ¥3,080.00 | 200 | |
| ¥3,150.00 | +20.00 | +0.6% | ¥3,150.00 | ¥3,150.00 | ¥3,150.00 | 200 | |
| ¥3,130.00 | -25.00 | -0.8% | ¥3,130.00 | ¥3,130.00 | ¥3,130.00 | 500 | |
| ¥3,155.00 | 0.00 | 0.0% | ¥3,155.00 | ¥3,155.00 | ¥3,155.00 | 100 | |
| ¥3,155.00 | 0.00 | 0.0% | ¥3,165.00 | ¥3,165.00 | ¥3,155.00 | 600 | |
| ¥3,155.00 | +156.00 | +5.2% | ¥3,020.00 | ¥3,165.00 | ¥3,020.00 | 1,700 | |
| ¥2,999.00 | -26.00 | -0.9% | ¥2,999.00 | ¥2,999.00 | ¥2,999.00 | 100 | |
| ¥3,025.00 | +35.00 | +1.2% | ¥2,971.00 | ¥3,025.00 | ¥2,971.00 | 200 | |
| ¥2,990.00 | +8.00 | +0.3% | ¥3,035.00 | ¥3,035.00 | ¥2,990.00 | 1,000 | |
| ¥2,982.00 | +50.00 | +1.7% | ¥2,932.00 | ¥2,982.00 | ¥2,932.00 | 200 | |
| ¥2,932.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥2,932.00 | -68.00 | -2.3% | ¥2,973.00 | ¥2,973.00 | ¥2,932.00 | 200 | |
| ¥3,000.00 | -35.00 | -1.2% | ¥2,970.00 | ¥3,000.00 | ¥2,970.00 | 500 | |
| ¥3,035.00 | 0.00 | 0.0% | ¥3,015.00 | ¥3,035.00 | ¥3,015.00 | 400 | |
| ¥3,035.00 | -135.00 | -4.3% | ¥3,100.00 | ¥3,100.00 | ¥3,035.00 | 800 | |
| ¥3,170.00 | -15.00 | -0.5% | ¥3,025.00 | ¥3,170.00 | ¥3,025.00 | 2,400 | |
| ¥3,185.00 | -55.00 | -1.7% | ¥3,240.00 | ¥3,240.00 | ¥3,085.00 | 2,500 | |
| ¥3,240.00 | +15.00 | +0.5% | ¥3,225.00 | ¥3,240.00 | ¥3,225.00 | 200 | |
| ¥3,225.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,225.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,225.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,225.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,225.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥3,225.00 | -5.00 | -0.2% | ¥3,225.00 | ¥3,225.00 | ¥3,225.00 | 100 | |
| ¥3,230.00 | 0.00 | 0.0% | ¥3,230.00 | ¥3,230.00 | ¥3,230.00 | 300 | |
| ¥3,230.00 | -25.00 | -0.8% | ¥3,300.00 | ¥3,300.00 | ¥3,230.00 | 300 | |
| ¥3,255.00 | +10.00 | +0.3% | ¥3,250.00 | ¥3,255.00 | ¥3,250.00 | 400 | |
| ¥3,245.00 | -5.00 | -0.2% | ¥3,245.00 | ¥3,245.00 | ¥3,245.00 | 100 | |
| ¥3,250.00 | 0.00 | 0.0% | ¥3,250.00 | ¥3,250.00 | ¥3,250.00 | 300 | |
| ¥3,250.00 | 0.00 | 0.0% | ¥3,180.00 | ¥3,250.00 | ¥3,180.00 | 1,000 | |
| ¥3,250.00 | -20.00 | -0.6% | ¥3,270.00 | ¥3,270.00 | ¥3,250.00 | 300 | |
| ¥3,270.00 | +100.00 | +3.2% | ¥3,170.00 | ¥3,270.00 | ¥3,170.00 | 3,700 | |
| ¥3,170.00 | 0.00 | 0.0% | ¥3,100.00 | ¥3,170.00 | ¥3,100.00 | 300 | |
| ¥3,170.00 | +150.00 | +5.0% | ¥3,025.00 | ¥3,170.00 | ¥3,025.00 | 2,100 | |
| ¥3,020.00 | -125.00 | -4.0% | ¥3,150.00 | ¥3,300.00 | ¥2,950.00 | 5,100 | |
| ¥3,145.00 | +45.00 | +1.5% | ¥3,100.00 | ¥3,165.00 | ¥3,100.00 | 400 | |
| ¥3,100.00 | -190.00 | -5.8% | ¥3,275.00 | ¥3,275.00 | ¥3,060.00 | 3,400 | |
| ¥3,290.00 | +490.00 | +17.5% | ¥2,958.00 | ¥3,300.00 | ¥2,958.00 | 5,300 | |
| ¥2,800.00 | 0.00 | 0.0% | ¥2,800.00 | ¥2,800.00 | ¥2,800.00 | 200 |
- Ticker
- Tokyo:3954
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 9, 2026
TABLE-Showa Paxxs - 9-MTH group results
Latest news
Showa Paxxs Corp. on 6ix
- Sector
- Chemicals & materials
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 9, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Showa Paxxs Corp.