Shimadaya Corporation (TYO:250A)
Japan · Delayed Price · Currency is JPY 1,667.00
+16.00 (0.97%)
Last updated: Jul 21, 2026, 1:22 PM JST
Shimadaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,689.00 | 1,691.00 | 1,675.00 | 1,684.00 | 1,684.00 | 0.24% | 16,700 |
| Jul 9, 2026 | 1,681.00 | 1,686.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0.12% | 17,500 |
| Jul 8, 2026 | 1,672.00 | 1,681.00 | 1,669.00 | 1,678.00 | 1,678.00 | 0.78% | 14,000 |
| Jul 7, 2026 | 1,656.00 | 1,672.00 | 1,656.00 | 1,665.00 | 1,665.00 | 0.54% | 20,700 |
| Jul 6, 2026 | 1,664.00 | 1,671.00 | 1,655.00 | 1,656.00 | 1,656.00 | -0.12% | 13,700 |
| Jul 3, 2026 | 1,639.00 | 1,664.00 | 1,636.00 | 1,658.00 | 1,658.00 | 1.72% | 27,700 |
| Jul 2, 2026 | 1,637.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.31% | 23,600 |
| Jul 1, 2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.61% | 24,500 |
| Jun 30, 2026 | 1,648.00 | 1,649.00 | 1,635.00 | 1,635.00 | 1,635.00 | - | 14,600 |
| Jun 29, 2026 | 1,643.00 | 1,657.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.62% | 26,000 |
| Jun 26, 2026 | 1,627.00 | 1,644.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.37% | 24,800 |
| Jun 25, 2026 | 1,642.00 | 1,642.00 | 1,621.00 | 1,631.00 | 1,631.00 | 1.05% | 16,300 |
| Jun 24, 2026 | 1,629.00 | 1,640.00 | 1,611.00 | 1,614.00 | 1,614.00 | -0.98% | 12,000 |
| Jun 23, 2026 | 1,640.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | -0.06% | 13,300 |
| Jun 22, 2026 | 1,635.00 | 1,642.00 | 1,628.00 | 1,631.00 | 1,631.00 | -0.12% | 10,600 |
| Jun 19, 2026 | 1,636.00 | 1,638.00 | 1,619.00 | 1,633.00 | 1,633.00 | 0.68% | 27,000 |
| Jun 18, 2026 | 1,610.00 | 1,627.00 | 1,600.00 | 1,622.00 | 1,622.00 | 1.12% | 20,400 |
| Jun 17, 2026 | 1,617.00 | 1,629.00 | 1,602.00 | 1,604.00 | 1,604.00 | -0.56% | 20,800 |
| Jun 16, 2026 | 1,591.00 | 1,628.00 | 1,587.00 | 1,613.00 | 1,613.00 | 1.19% | 22,800 |
| Jun 15, 2026 | 1,648.00 | 1,648.00 | 1,594.00 | 1,594.00 | 1,594.00 | -1.67% | 24,400 |
| Jun 12, 2026 | 1,612.00 | 1,634.00 | 1,592.00 | 1,621.00 | 1,621.00 | 0.50% | 48,300 |
| Jun 11, 2026 | 1,609.00 | 1,615.00 | 1,594.00 | 1,613.00 | 1,613.00 | 0.50% | 16,600 |
| Jun 10, 2026 | 1,583.00 | 1,607.00 | 1,583.00 | 1,605.00 | 1,605.00 | 2.03% | 18,300 |
| Jun 9, 2026 | 1,576.00 | 1,588.00 | 1,571.00 | 1,573.00 | 1,573.00 | 0.32% | 15,400 |
| Jun 8, 2026 | 1,578.00 | 1,584.00 | 1,553.00 | 1,568.00 | 1,568.00 | 0.71% | 26,900 |
| Jun 5, 2026 | 1,530.00 | 1,574.00 | 1,530.00 | 1,557.00 | 1,557.00 | 1.76% | 28,400 |
| Jun 4, 2026 | 1,560.00 | 1,560.00 | 1,527.00 | 1,530.00 | 1,530.00 | -1.67% | 29,400 |
| 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 |