Shimadaya Corporation (TYO:250A)
Japan · Delayed Price · Currency is JPY 1,561.00
-12.00 (-0.76%)
Oct 16, 2026, 3:30 PM JST
Shimadaya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,557.00 | 1,567.00 | 1,551.00 | 1,561.00 | 1,561.00 | -0.76% | 29,500 |
| Oct 15, 2026 | 1,550.00 | 1,573.00 | 1,536.00 | 1,573.00 | 1,573.00 | 2.28% | 77,200 |
| Oct 14, 2026 | 1,550.00 | 1,550.00 | 1,527.00 | 1,538.00 | 1,538.00 | -0.06% | 22,200 |
| Oct 13, 2026 | 1,543.00 | 1,547.00 | 1,538.00 | 1,539.00 | 1,539.00 | 0.46% | 20,600 |
| Oct 9, 2026 | 1,525.00 | 1,540.00 | 1,523.00 | 1,532.00 | 1,532.00 | 1.06% | 19,300 |
| Oct 8, 2026 | 1,525.00 | 1,525.00 | 1,509.00 | 1,516.00 | 1,516.00 | -0.79% | 53,700 |
| Oct 7, 2026 | 1,527.00 | 1,535.00 | 1,526.00 | 1,528.00 | 1,528.00 | -0.26% | 17,300 |
| Oct 6, 2026 | 1,530.00 | 1,537.00 | 1,528.00 | 1,532.00 | 1,532.00 | 0.20% | 27,200 |
| Oct 5, 2026 | 1,532.00 | 1,536.00 | 1,527.00 | 1,529.00 | 1,529.00 | -0.20% | 26,700 |
| Oct 2, 2026 | 1,560.00 | 1,560.00 | 1,532.00 | 1,532.00 | 1,532.00 | -1.86% | 50,900 |
| Oct 1, 2026 | 1,560.00 | 1,569.00 | 1,553.00 | 1,561.00 | 1,561.00 | -0.57% | 27,000 |
| Sep 30, 2026 | 1,565.00 | 1,571.00 | 1,557.00 | 1,570.00 | 1,570.00 | 0.38% | 40,900 |
| Sep 29, 2026 | 1,581.00 | 1,583.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.14% | 53,600 |
| Sep 28, 2026 | 1,620.00 | 1,621.00 | 1,608.00 | 1,609.00 | 1,582.00 | -0.43% | 42,600 |
| Sep 25, 2026 | 1,610.00 | 1,619.00 | 1,609.00 | 1,616.00 | 1,588.88 | 0.44% | 30,700 |
| Sep 24, 2026 | 1,613.00 | 1,613.00 | 1,601.00 | 1,609.00 | 1,582.00 | 0.75% | 42,700 |
| Sep 18, 2026 | 1,602.00 | 1,609.00 | 1,592.00 | 1,597.00 | 1,570.20 | -0.81% | 220,600 |
| Sep 17, 2026 | 1,595.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,582.98 | 1.45% | 26,800 |
| Sep 16, 2026 | 1,586.00 | 1,591.00 | 1,584.00 | 1,587.00 | 1,560.37 | 0.06% | 20,200 |
| Sep 15, 2026 | 1,587.00 | 1,591.00 | 1,584.00 | 1,586.00 | 1,559.39 | -0.06% | 19,900 |
| Sep 14, 2026 | 1,576.00 | 1,588.00 | 1,576.00 | 1,587.00 | 1,560.37 | 0.89% | 22,300 |
| Sep 11, 2026 | 1,577.00 | 1,582.00 | 1,570.00 | 1,573.00 | 1,546.60 | -0.44% | 42,500 |
| Sep 10, 2026 | 1,581.00 | 1,587.00 | 1,578.00 | 1,580.00 | 1,553.49 | -0.06% | 25,900 |
| Sep 9, 2026 | 1,595.00 | 1,595.00 | 1,580.00 | 1,581.00 | 1,554.47 | -0.57% | 26,100 |
| Sep 8, 2026 | 1,583.00 | 1,592.00 | 1,578.00 | 1,590.00 | 1,563.32 | 0.44% | 30,800 |
| Sep 7, 2026 | 1,590.00 | 1,590.00 | 1,580.00 | 1,583.00 | 1,556.44 | -0.38% | 29,200 |
| Sep 4, 2026 | 1,595.00 | 1,595.00 | 1,581.00 | 1,589.00 | 1,562.34 | 0.06% | 27,300 |
| Sep 3, 2026 | 1,598.00 | 1,602.00 | 1,588.00 | 1,588.00 | 1,561.35 | -0.63% | 42,400 |
| Sep 2, 2026 | 1,606.00 | 1,610.00 | 1,593.00 | 1,598.00 | 1,571.18 | -0.56% | 62,900 |
| Sep 1, 2026 | 1,616.00 | 1,625.00 | 1,607.00 | 1,607.00 | 1,580.03 | -0.62% | 38,100 |
| Aug 31, 2026 | 1,625.00 | 1,625.00 | 1,615.00 | 1,617.00 | 1,589.87 | -0.74% | 22,100 |
| Aug 28, 2026 | 1,620.00 | 1,631.00 | 1,616.00 | 1,629.00 | 1,601.66 | 0.49% | 23,200 |
| Aug 27, 2026 | 1,630.00 | 1,630.00 | 1,619.00 | 1,621.00 | 1,593.80 | -0.67% | 18,100 |
| Aug 26, 2026 | 1,630.00 | 1,632.00 | 1,621.00 | 1,632.00 | 1,604.61 | 0.06% | 27,500 |
| Aug 25, 2026 | 1,635.00 | 1,638.00 | 1,621.00 | 1,631.00 | 1,603.63 | 0.31% | 26,900 |
| Aug 24, 2026 | 1,629.00 | 1,630.00 | 1,618.00 | 1,626.00 | 1,598.71 | 0.37% | 23,000 |
| Aug 21, 2026 | 1,624.00 | 1,625.00 | 1,614.00 | 1,620.00 | 1,592.82 | - | 27,700 |
| Aug 20, 2026 | 1,601.00 | 1,625.00 | 1,595.00 | 1,620.00 | 1,592.82 | 1.31% | 51,700 |
| Aug 19, 2026 | 1,611.00 | 1,614.00 | 1,596.00 | 1,599.00 | 1,572.17 | -0.68% | 78,200 |
| Aug 18, 2026 | 1,621.00 | 1,622.00 | 1,609.00 | 1,610.00 | 1,582.98 | -0.62% | 47,200 |
| Aug 17, 2026 | 1,640.00 | 1,653.00 | 1,616.00 | 1,620.00 | 1,592.82 | -1.22% | 42,300 |
| Aug 14, 2026 | 1,630.00 | 1,646.00 | 1,620.00 | 1,640.00 | 1,612.48 | 0.43% | 20,000 |
| Aug 13, 2026 | 1,627.00 | 1,633.00 | 1,616.00 | 1,633.00 | 1,605.60 | 0.25% | 40,700 |
| Aug 12, 2026 | 1,626.00 | 1,629.00 | 1,611.00 | 1,629.00 | 1,601.66 | -2.22% | 44,800 |
| Aug 10, 2026 | 1,660.00 | 1,667.00 | 1,649.00 | 1,666.00 | 1,638.04 | 1.03% | 16,800 |
| Aug 7, 2026 | 1,641.00 | 1,655.00 | 1,635.00 | 1,649.00 | 1,621.33 | 1.17% | 22,800 |
| Aug 6, 2026 | 1,621.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,602.65 | 0.49% | 26,000 |
| Aug 5, 2026 | 1,634.00 | 1,645.00 | 1,622.00 | 1,622.00 | 1,594.78 | -0.73% | 30,100 |
| Aug 4, 2026 | 1,650.00 | 1,650.00 | 1,629.00 | 1,634.00 | 1,606.58 | -0.24% | 26,100 |
| Aug 3, 2026 | 1,662.00 | 1,662.00 | 1,638.00 | 1,638.00 | 1,610.51 | -1.33% | 46,800 |