Shimadaya Corporation (TYO:250A)
Japan · Delayed Price · Currency is JPY 1,897.00
+5.00 (0.26%)
Last updated: Feb 16, 2026, 2:57 PM JST
Shimadaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,784.00 | 1,811.00 | 1,782.00 | 1,790.00 | 1,790.00 | 1.42% | 72,200 |
| Jan 9, 2026 | 1,752.00 | 1,765.00 | 1,752.00 | 1,765.00 | 1,765.00 | 0.63% | 15,600 |
| Jan 8, 2026 | 1,750.00 | 1,763.00 | 1,750.00 | 1,754.00 | 1,754.00 | 0.17% | 17,100 |
| Jan 7, 2026 | 1,759.00 | 1,765.00 | 1,749.00 | 1,751.00 | 1,751.00 | -0.62% | 21,500 |
| Jan 6, 2026 | 1,741.00 | 1,764.00 | 1,741.00 | 1,762.00 | 1,762.00 | 1.44% | 16,600 |
| Jan 5, 2026 | 1,755.00 | 1,770.00 | 1,737.00 | 1,737.00 | 1,737.00 | -1.03% | 32,900 |
| Dec 30, 2025 | 1,771.00 | 1,780.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.96% | 26,400 |
| Dec 29, 2025 | 1,769.00 | 1,775.00 | 1,762.00 | 1,772.00 | 1,772.00 | 0.34% | 27,500 |
| Dec 26, 2025 | 1,757.00 | 1,766.00 | 1,755.00 | 1,766.00 | 1,766.00 | 0.51% | 15,200 |
| Dec 25, 2025 | 1,762.00 | 1,762.00 | 1,755.00 | 1,757.00 | 1,757.00 | 0.23% | 16,300 |
| Dec 24, 2025 | 1,755.00 | 1,760.00 | 1,752.00 | 1,753.00 | 1,753.00 | -0.34% | 24,600 |
| Dec 23, 2025 | 1,751.00 | 1,766.00 | 1,751.00 | 1,759.00 | 1,759.00 | 0.51% | 18,900 |
| Dec 22, 2025 | 1,780.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.41% | 21,300 |
| Dec 19, 2025 | 1,760.00 | 1,775.00 | 1,759.00 | 1,775.00 | 1,775.00 | 0.80% | 28,100 |
| Dec 18, 2025 | 1,742.00 | 1,762.00 | 1,742.00 | 1,761.00 | 1,761.00 | 1.09% | 22,700 |
| Dec 17, 2025 | 1,743.00 | 1,750.00 | 1,740.00 | 1,742.00 | 1,742.00 | -0.06% | 16,900 |
| Dec 16, 2025 | 1,739.00 | 1,746.00 | 1,736.00 | 1,743.00 | 1,743.00 | - | 20,200 |
| Dec 15, 2025 | 1,729.00 | 1,743.00 | 1,717.00 | 1,743.00 | 1,743.00 | 1.63% | 27,800 |
| Dec 12, 2025 | 1,727.00 | 1,731.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.06% | 19,800 |
| Dec 11, 2025 | 1,748.00 | 1,749.00 | 1,714.00 | 1,714.00 | 1,714.00 | -1.38% | 34,500 |
| Dec 10, 2025 | 1,744.00 | 1,757.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.34% | 24,500 |
| Dec 9, 2025 | 1,753.00 | 1,753.00 | 1,737.00 | 1,744.00 | 1,744.00 | -0.57% | 12,000 |
| Dec 8, 2025 | 1,741.00 | 1,760.00 | 1,736.00 | 1,754.00 | 1,754.00 | 1.21% | 22,400 |
| Dec 5, 2025 | 1,734.00 | 1,745.00 | 1,731.00 | 1,733.00 | 1,733.00 | -0.52% | 17,200 |
| Dec 4, 2025 | 1,745.00 | 1,749.00 | 1,735.00 | 1,742.00 | 1,742.00 | 0.23% | 17,400 |
| Dec 3, 2025 | 1,751.00 | 1,751.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.74% | 20,700 |
| Dec 2, 2025 | 1,750.00 | 1,759.00 | 1,743.00 | 1,751.00 | 1,751.00 | 0.06% | 16,400 |
| Dec 1, 2025 | 1,777.00 | 1,779.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.52% | 24,800 |