Shimadaya Corporation (TYO:250A)
Japan · Delayed Price · Currency is JPY 1,621.00
-11.00 (-0.67%)
Aug 27, 2026, 3:30 PM JST
Shimadaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |