Shimadaya Corporation (TYO:250A)
Japan · Delayed Price · Currency is JPY 1,616.00
+7.00 (0.44%)
Sep 25, 2026, 3:30 PM JST
Shimadaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,610.00 | 1,619.00 | 1,609.00 | 1,616.00 | 1,616.00 | 0.44% | 30,700 |
| Sep 24, 2026 | 1,613.00 | 1,613.00 | 1,601.00 | 1,609.00 | 1,609.00 | 0.75% | 42,700 |
| Sep 18, 2026 | 1,602.00 | 1,609.00 | 1,592.00 | 1,597.00 | 1,597.00 | -0.81% | 220,600 |
| Sep 17, 2026 | 1,595.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | 1.45% | 26,800 |
| Sep 16, 2026 | 1,586.00 | 1,591.00 | 1,584.00 | 1,587.00 | 1,587.00 | 0.06% | 20,200 |
| Sep 15, 2026 | 1,587.00 | 1,591.00 | 1,584.00 | 1,586.00 | 1,586.00 | -0.06% | 19,900 |
| Sep 14, 2026 | 1,576.00 | 1,588.00 | 1,576.00 | 1,587.00 | 1,587.00 | 0.89% | 22,300 |
| Sep 11, 2026 | 1,577.00 | 1,582.00 | 1,570.00 | 1,573.00 | 1,573.00 | -0.44% | 42,500 |
| Sep 10, 2026 | 1,581.00 | 1,587.00 | 1,578.00 | 1,580.00 | 1,580.00 | -0.06% | 25,900 |
| Sep 9, 2026 | 1,595.00 | 1,595.00 | 1,580.00 | 1,581.00 | 1,581.00 | -0.57% | 26,100 |
| Sep 8, 2026 | 1,583.00 | 1,592.00 | 1,578.00 | 1,590.00 | 1,590.00 | 0.44% | 30,800 |
| Sep 7, 2026 | 1,590.00 | 1,590.00 | 1,580.00 | 1,583.00 | 1,583.00 | -0.38% | 29,200 |
| Sep 4, 2026 | 1,595.00 | 1,595.00 | 1,581.00 | 1,589.00 | 1,589.00 | 0.06% | 27,300 |
| Sep 3, 2026 | 1,598.00 | 1,602.00 | 1,588.00 | 1,588.00 | 1,588.00 | -0.63% | 42,400 |
| Sep 2, 2026 | 1,606.00 | 1,610.00 | 1,593.00 | 1,598.00 | 1,598.00 | -0.56% | 62,900 |
| Sep 1, 2026 | 1,616.00 | 1,625.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.62% | 38,100 |
| Aug 31, 2026 | 1,625.00 | 1,625.00 | 1,615.00 | 1,617.00 | 1,617.00 | -0.74% | 22,100 |
| Aug 28, 2026 | 1,620.00 | 1,631.00 | 1,616.00 | 1,629.00 | 1,629.00 | 0.49% | 23,200 |
| Aug 27, 2026 | 1,630.00 | 1,630.00 | 1,619.00 | 1,621.00 | 1,621.00 | -0.67% | 18,100 |
| Aug 26, 2026 | 1,630.00 | 1,632.00 | 1,621.00 | 1,632.00 | 1,632.00 | 0.06% | 27,500 |
| Aug 25, 2026 | 1,635.00 | 1,638.00 | 1,621.00 | 1,631.00 | 1,631.00 | 0.31% | 26,900 |
| Aug 24, 2026 | 1,629.00 | 1,630.00 | 1,618.00 | 1,626.00 | 1,626.00 | 0.37% | 23,000 |
| Aug 21, 2026 | 1,624.00 | 1,625.00 | 1,614.00 | 1,620.00 | 1,620.00 | - | 27,700 |
| Aug 20, 2026 | 1,601.00 | 1,625.00 | 1,595.00 | 1,620.00 | 1,620.00 | 1.31% | 51,700 |
| Aug 19, 2026 | 1,611.00 | 1,614.00 | 1,596.00 | 1,599.00 | 1,599.00 | -0.68% | 78,200 |
| Aug 18, 2026 | 1,621.00 | 1,622.00 | 1,609.00 | 1,610.00 | 1,610.00 | -0.62% | 47,200 |
| Aug 17, 2026 | 1,640.00 | 1,653.00 | 1,616.00 | 1,620.00 | 1,620.00 | -1.22% | 42,300 |
| Aug 14, 2026 | 1,630.00 | 1,646.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.43% | 20,000 |
| Aug 13, 2026 | 1,627.00 | 1,633.00 | 1,616.00 | 1,633.00 | 1,633.00 | 0.25% | 40,700 |
| Aug 12, 2026 | 1,626.00 | 1,629.00 | 1,611.00 | 1,629.00 | 1,629.00 | -2.22% | 44,800 |
| Aug 10, 2026 | 1,660.00 | 1,667.00 | 1,649.00 | 1,666.00 | 1,666.00 | 1.03% | 16,800 |
| Aug 7, 2026 | 1,641.00 | 1,655.00 | 1,635.00 | 1,649.00 | 1,649.00 | 1.17% | 22,800 |
| Aug 6, 2026 | 1,621.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,630.00 | 0.49% | 26,000 |
| Aug 5, 2026 | 1,634.00 | 1,645.00 | 1,622.00 | 1,622.00 | 1,622.00 | -0.73% | 30,100 |
| Aug 4, 2026 | 1,650.00 | 1,650.00 | 1,629.00 | 1,634.00 | 1,634.00 | -0.24% | 26,100 |
| Aug 3, 2026 | 1,662.00 | 1,662.00 | 1,638.00 | 1,638.00 | 1,638.00 | -1.33% | 46,800 |
| Jul 31, 2026 | 1,693.00 | 1,693.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.95% | 27,900 |
| Jul 30, 2026 | 1,700.00 | 1,700.00 | 1,680.00 | 1,693.00 | 1,693.00 | -0.70% | 28,100 |
| Jul 29, 2026 | 1,687.00 | 1,706.00 | 1,673.00 | 1,705.00 | 1,705.00 | 2.34% | 32,300 |
| Jul 28, 2026 | 1,666.00 | 1,680.00 | 1,656.00 | 1,666.00 | 1,666.00 | - | 42,000 |
| Jul 27, 2026 | 1,659.00 | 1,675.00 | 1,645.00 | 1,666.00 | 1,666.00 | 2.08% | 41,900 |
| Jul 24, 2026 | 1,651.00 | 1,651.00 | 1,629.00 | 1,632.00 | 1,632.00 | -1.09% | 48,200 |
| Jul 23, 2026 | 1,677.00 | 1,677.00 | 1,644.00 | 1,650.00 | 1,650.00 | -0.84% | 30,600 |
| Jul 22, 2026 | 1,660.00 | 1,667.00 | 1,653.00 | 1,664.00 | 1,664.00 | 0.24% | 23,900 |
| Jul 21, 2026 | 1,688.00 | 1,688.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.55% | 17,000 |
| Jul 17, 2026 | 1,677.00 | 1,693.00 | 1,648.00 | 1,651.00 | 1,651.00 | -1.55% | 32,600 |
| Jul 16, 2026 | 1,681.00 | 1,692.00 | 1,677.00 | 1,677.00 | 1,677.00 | -0.24% | 17,900 |
| Jul 15, 2026 | 1,684.00 | 1,688.00 | 1,680.00 | 1,681.00 | 1,681.00 | -0.36% | 16,700 |
| Jul 14, 2026 | 1,686.00 | 1,696.00 | 1,680.00 | 1,687.00 | 1,687.00 | 0.42% | 10,600 |
| Jul 13, 2026 | 1,693.00 | 1,699.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.24% | 12,600 |