Shimadaya Corporation (TYO:250A)
Japan · Delayed Price · Currency is JPY 1,536.00
-20.00 (-1.29%)
Last updated: Jun 4, 2026, 2:17 PM JST
Shimadaya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,556.00 | 1,556.00 | 1,541.00 | 1,544.00 | - | -0.77% | 3,300 |
| Jun 3, 2026 | 1,534.00 | 1,557.00 | 1,520.00 | 1,556.00 | 1,556.00 | 1.90% | 39,500 |
| Jun 2, 2026 | 1,580.00 | 1,580.00 | 1,526.00 | 1,527.00 | 1,527.00 | -3.54% | 83,200 |
| Jun 1, 2026 | 1,624.00 | 1,624.00 | 1,583.00 | 1,583.00 | 1,583.00 | -2.52% | 53,200 |
| May 29, 2026 | 1,634.00 | 1,637.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.37% | 12,100 |
| May 28, 2026 | 1,627.00 | 1,646.00 | 1,627.00 | 1,630.00 | 1,630.00 | -0.49% | 18,400 |
| May 27, 2026 | 1,638.00 | 1,643.00 | 1,625.00 | 1,638.00 | 1,638.00 | 0.61% | 20,600 |
| May 26, 2026 | 1,623.00 | 1,635.00 | 1,612.00 | 1,628.00 | 1,628.00 | -0.06% | 15,000 |
| May 25, 2026 | 1,633.00 | 1,647.00 | 1,615.00 | 1,629.00 | 1,629.00 | - | 40,900 |
| May 22, 2026 | 1,639.00 | 1,639.00 | 1,616.00 | 1,629.00 | 1,629.00 | 0.12% | 11,900 |
| May 21, 2026 | 1,633.00 | 1,639.00 | 1,620.00 | 1,627.00 | 1,627.00 | 0.12% | 18,500 |
| May 20, 2026 | 1,620.00 | 1,630.00 | 1,614.00 | 1,625.00 | 1,625.00 | 0.31% | 36,800 |
| May 19, 2026 | 1,602.00 | 1,630.00 | 1,602.00 | 1,620.00 | 1,620.00 | 1.38% | 22,800 |
| May 18, 2026 | 1,620.00 | 1,631.00 | 1,595.00 | 1,598.00 | 1,598.00 | -1.96% | 40,700 |
| May 15, 2026 | 1,616.00 | 1,632.00 | 1,616.00 | 1,630.00 | 1,630.00 | 0.87% | 25,700 |
| May 14, 2026 | 1,620.00 | 1,624.00 | 1,588.00 | 1,616.00 | 1,616.00 | 0.37% | 55,100 |
| May 13, 2026 | 1,652.00 | 1,652.00 | 1,607.00 | 1,610.00 | 1,610.00 | -3.59% | 91,000 |
| May 12, 2026 | 1,690.00 | 1,698.00 | 1,668.00 | 1,670.00 | 1,670.00 | -0.42% | 40,100 |
| May 11, 2026 | 1,665.00 | 1,689.00 | 1,660.00 | 1,677.00 | 1,677.00 | 0.90% | 32,200 |
| May 8, 2026 | 1,680.00 | 1,699.00 | 1,656.00 | 1,662.00 | 1,662.00 | -1.48% | 56,200 |
| May 7, 2026 | 1,704.00 | 1,708.00 | 1,687.00 | 1,687.00 | 1,687.00 | -0.47% | 23,000 |
| May 1, 2026 | 1,705.00 | 1,713.00 | 1,691.00 | 1,695.00 | 1,695.00 | -0.59% | 24,100 |
| Apr 30, 2026 | 1,724.00 | 1,724.00 | 1,703.00 | 1,705.00 | 1,705.00 | -1.16% | 21,600 |
| Apr 28, 2026 | 1,707.00 | 1,725.00 | 1,699.00 | 1,725.00 | 1,725.00 | 1.23% | 30,000 |
| Apr 27, 2026 | 1,720.00 | 1,725.00 | 1,700.00 | 1,704.00 | 1,704.00 | -0.64% | 26,700 |
| Apr 24, 2026 | 1,749.00 | 1,749.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.81% | 16,200 |
| Apr 23, 2026 | 1,726.00 | 1,730.00 | 1,718.00 | 1,729.00 | 1,729.00 | 0.06% | 21,700 |
| Apr 22, 2026 | 1,753.00 | 1,763.00 | 1,727.00 | 1,728.00 | 1,728.00 | -1.54% | 24,200 |
| Apr 21, 2026 | 1,777.00 | 1,783.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.24% | 17,200 |
| Apr 20, 2026 | 1,765.00 | 1,778.00 | 1,765.00 | 1,777.00 | 1,777.00 | 0.74% | 12,700 |
| Apr 17, 2026 | 1,756.00 | 1,778.00 | 1,756.00 | 1,764.00 | 1,764.00 | 0.28% | 9,300 |
| Apr 16, 2026 | 1,753.00 | 1,772.00 | 1,753.00 | 1,759.00 | 1,759.00 | -0.06% | 11,100 |
| Apr 15, 2026 | 1,750.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.63% | 21,800 |
| Apr 14, 2026 | 1,759.00 | 1,770.00 | 1,746.00 | 1,749.00 | 1,749.00 | -0.57% | 22,500 |
| Apr 13, 2026 | 1,752.00 | 1,765.00 | 1,751.00 | 1,759.00 | 1,759.00 | 0.23% | 14,100 |
| Apr 10, 2026 | 1,770.00 | 1,779.00 | 1,751.00 | 1,755.00 | 1,755.00 | -1.02% | 24,200 |
| Apr 9, 2026 | 1,803.00 | 1,803.00 | 1,773.00 | 1,773.00 | 1,773.00 | -0.78% | 20,300 |
| Apr 8, 2026 | 1,798.00 | 1,799.00 | 1,781.00 | 1,787.00 | 1,787.00 | 0.51% | 19,500 |
| Apr 7, 2026 | 1,785.00 | 1,801.00 | 1,775.00 | 1,778.00 | 1,778.00 | -0.17% | 13,400 |
| Apr 6, 2026 | 1,806.00 | 1,815.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.66% | 16,000 |
| Apr 3, 2026 | 1,804.00 | 1,832.00 | 1,804.00 | 1,811.00 | 1,811.00 | 0.50% | 10,100 |
| Apr 2, 2026 | 1,861.00 | 1,861.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.15% | 18,200 |
| Apr 1, 2026 | 1,818.00 | 1,828.00 | 1,801.00 | 1,823.00 | 1,823.00 | 1.22% | 20,800 |
| Mar 31, 2026 | 1,793.00 | 1,823.00 | 1,789.00 | 1,801.00 | 1,801.00 | 0.50% | 15,200 |
| Mar 30, 2026 | 1,728.00 | 1,802.00 | 1,725.00 | 1,792.00 | 1,792.00 | -4.73% | 59,300 |
| Mar 27, 2026 | 1,892.00 | 1,908.00 | 1,887.00 | 1,907.00 | 1,881.00 | 0.79% | 32,400 |
| Mar 26, 2026 | 1,898.00 | 1,900.00 | 1,877.00 | 1,892.00 | 1,866.20 | - | 17,500 |
| Mar 25, 2026 | 1,885.00 | 1,903.00 | 1,885.00 | 1,892.00 | 1,866.20 | 1.23% | 23,300 |
| Mar 24, 2026 | 1,850.00 | 1,880.00 | 1,850.00 | 1,869.00 | 1,843.52 | 1.63% | 20,600 |
| Mar 23, 2026 | 1,888.00 | 1,888.00 | 1,839.00 | 1,839.00 | 1,813.93 | -4.52% | 40,000 |