Shimadaya Corporation (TYO:250A)
Japan · Delayed Price · Currency is JPY 1,892.00
0.00 (0.00%)
At close: Mar 26, 2026
Shimadaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,892.00 | 1,908.00 | 1,887.00 | 1,907.00 | 1,907.00 | 0.79% | 32,400 |
| Mar 26, 2026 | 1,898.00 | 1,900.00 | 1,877.00 | 1,892.00 | 1,892.00 | - | 17,500 |
| Mar 25, 2026 | 1,885.00 | 1,903.00 | 1,885.00 | 1,892.00 | 1,892.00 | 1.23% | 23,300 |
| Mar 24, 2026 | 1,850.00 | 1,880.00 | 1,850.00 | 1,869.00 | 1,869.00 | 1.63% | 20,600 |
| Mar 23, 2026 | 1,888.00 | 1,888.00 | 1,839.00 | 1,839.00 | 1,839.00 | -4.52% | 40,000 |
| Mar 19, 2026 | 1,892.00 | 1,926.00 | 1,870.00 | 1,926.00 | 1,926.00 | 1.00% | 34,300 |
| Mar 18, 2026 | 1,886.00 | 1,909.00 | 1,886.00 | 1,907.00 | 1,907.00 | 1.11% | 16,000 |
| Mar 17, 2026 | 1,913.00 | 1,913.00 | 1,881.00 | 1,886.00 | 1,886.00 | -0.11% | 18,100 |
| Mar 16, 2026 | 1,868.00 | 1,900.00 | 1,868.00 | 1,888.00 | 1,888.00 | 1.23% | 21,500 |
| Mar 13, 2026 | 1,860.00 | 1,885.00 | 1,860.00 | 1,865.00 | 1,865.00 | -0.90% | 21,900 |
| Mar 12, 2026 | 1,900.00 | 1,908.00 | 1,881.00 | 1,882.00 | 1,882.00 | -1.05% | 25,600 |
| Mar 11, 2026 | 1,909.00 | 1,919.00 | 1,900.00 | 1,902.00 | 1,902.00 | -0.37% | 14,800 |
| Mar 10, 2026 | 1,898.00 | 1,914.00 | 1,880.00 | 1,909.00 | 1,909.00 | 1.81% | 24,400 |
| Mar 9, 2026 | 1,841.00 | 1,875.00 | 1,822.00 | 1,875.00 | 1,875.00 | -0.32% | 47,600 |
| Mar 6, 2026 | 1,880.00 | 1,896.00 | 1,863.00 | 1,881.00 | 1,881.00 | -0.58% | 21,300 |
| Mar 5, 2026 | 1,896.00 | 1,927.00 | 1,885.00 | 1,892.00 | 1,892.00 | 1.94% | 26,100 |
| Mar 4, 2026 | 1,901.00 | 1,910.00 | 1,838.00 | 1,856.00 | 1,856.00 | -4.18% | 53,400 |
| Mar 3, 2026 | 1,965.00 | 1,973.00 | 1,925.00 | 1,937.00 | 1,937.00 | -1.42% | 52,900 |
| Mar 2, 2026 | 1,966.00 | 1,980.00 | 1,952.00 | 1,965.00 | 1,965.00 | -0.51% | 30,800 |
| Feb 27, 2026 | 1,950.00 | 1,979.00 | 1,950.00 | 1,975.00 | 1,975.00 | 1.28% | 23,500 |
| Feb 26, 2026 | 1,930.00 | 1,960.00 | 1,927.00 | 1,950.00 | 1,950.00 | 0.72% | 26,400 |
| Feb 25, 2026 | 1,950.00 | 1,950.00 | 1,925.00 | 1,936.00 | 1,936.00 | -0.77% | 27,200 |
| Feb 24, 2026 | 1,934.00 | 1,954.00 | 1,912.00 | 1,951.00 | 1,951.00 | 1.46% | 27,700 |
| Feb 20, 2026 | 1,926.00 | 1,934.00 | 1,904.00 | 1,923.00 | 1,923.00 | -0.05% | 23,400 |
| Feb 19, 2026 | 1,898.00 | 1,925.00 | 1,886.00 | 1,924.00 | 1,924.00 | 1.37% | 32,600 |
| Feb 18, 2026 | 1,899.00 | 1,906.00 | 1,891.00 | 1,898.00 | 1,898.00 | 0.32% | 15,100 |
| Feb 17, 2026 | 1,900.00 | 1,909.00 | 1,883.00 | 1,892.00 | 1,892.00 | -0.42% | 26,600 |
| Feb 16, 2026 | 1,895.00 | 1,918.00 | 1,892.00 | 1,900.00 | 1,900.00 | 0.42% | 26,700 |
| Feb 13, 2026 | 1,895.00 | 1,901.00 | 1,875.00 | 1,892.00 | 1,892.00 | -0.16% | 39,000 |
| Feb 12, 2026 | 1,890.00 | 1,914.00 | 1,868.00 | 1,895.00 | 1,895.00 | 2.27% | 72,900 |
| Feb 10, 2026 | 1,847.00 | 1,855.00 | 1,844.00 | 1,853.00 | 1,853.00 | 0.76% | 31,800 |
| Feb 9, 2026 | 1,835.00 | 1,850.00 | 1,830.00 | 1,839.00 | 1,839.00 | 0.22% | 22,900 |
| Feb 6, 2026 | 1,835.00 | 1,838.00 | 1,818.00 | 1,835.00 | 1,835.00 | - | 17,200 |
| Feb 5, 2026 | 1,817.00 | 1,839.00 | 1,813.00 | 1,835.00 | 1,835.00 | 0.99% | 26,800 |
| Feb 4, 2026 | 1,792.00 | 1,818.00 | 1,790.00 | 1,817.00 | 1,817.00 | 1.40% | 20,600 |
| Feb 3, 2026 | 1,800.00 | 1,808.00 | 1,785.00 | 1,792.00 | 1,792.00 | -0.28% | 33,500 |
| Feb 2, 2026 | 1,790.00 | 1,816.00 | 1,782.00 | 1,797.00 | 1,797.00 | 0.79% | 23,800 |
| Jan 30, 2026 | 1,775.00 | 1,783.00 | 1,762.00 | 1,783.00 | 1,783.00 | 0.79% | 22,000 |
| Jan 29, 2026 | 1,763.00 | 1,778.00 | 1,753.00 | 1,769.00 | 1,769.00 | 0.28% | 30,700 |
| Jan 28, 2026 | 1,781.00 | 1,781.00 | 1,761.00 | 1,764.00 | 1,764.00 | -0.73% | 24,600 |
| Jan 27, 2026 | 1,775.00 | 1,787.00 | 1,771.00 | 1,777.00 | 1,777.00 | -0.11% | 18,300 |
| Jan 26, 2026 | 1,785.00 | 1,786.00 | 1,772.00 | 1,779.00 | 1,779.00 | -0.78% | 27,100 |
| Jan 23, 2026 | 1,805.00 | 1,806.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.39% | 19,500 |
| Jan 22, 2026 | 1,814.00 | 1,820.00 | 1,799.00 | 1,800.00 | 1,800.00 | -0.66% | 14,700 |
| Jan 21, 2026 | 1,811.00 | 1,819.00 | 1,800.00 | 1,812.00 | 1,812.00 | -1.41% | 33,600 |
| Jan 20, 2026 | 1,819.00 | 1,846.00 | 1,814.00 | 1,838.00 | 1,838.00 | 1.43% | 28,900 |
| Jan 19, 2026 | 1,791.00 | 1,823.00 | 1,784.00 | 1,812.00 | 1,812.00 | 1.57% | 41,900 |
| Jan 16, 2026 | 1,765.00 | 1,785.00 | 1,762.00 | 1,784.00 | 1,784.00 | 0.90% | 21,700 |
| Jan 15, 2026 | 1,770.00 | 1,777.00 | 1,762.00 | 1,768.00 | 1,768.00 | -0.11% | 23,000 |
| Jan 14, 2026 | 1,772.00 | 1,783.00 | 1,761.00 | 1,770.00 | 1,770.00 | -1.12% | 44,300 |