Shima Seiki Mfg.,Ltd. (TYO:6222)
Japan · Delayed Price · Currency is JPY 904.00
-6.00 (-0.66%)
Oct 1, 2026, 3:30 PM JST
Shima Seiki Mfg.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 907.00 | 909.00 | 887.00 | 907.00 | 907.00 | -0.33% | 221,300 |
| Sep 30, 2026 | 913.00 | 915.00 | 900.00 | 910.00 | 910.00 | -0.33% | 155,500 |
| Sep 29, 2026 | 923.00 | 923.00 | 903.00 | 913.00 | 913.00 | -1.30% | 186,100 |
| Sep 28, 2026 | 926.00 | 947.00 | 926.00 | 935.00 | 925.00 | 0.86% | 164,000 |
| Sep 25, 2026 | 933.00 | 938.00 | 923.00 | 927.00 | 917.09 | -0.11% | 137,200 |
| Sep 24, 2026 | 925.00 | 936.00 | 923.00 | 928.00 | 918.07 | 0.11% | 141,400 |
| Sep 18, 2026 | 943.00 | 950.00 | 925.00 | 927.00 | 917.09 | -1.70% | 130,400 |
| Sep 17, 2026 | 945.00 | 956.00 | 937.00 | 943.00 | 932.91 | -0.11% | 96,500 |
| Sep 16, 2026 | 947.00 | 951.00 | 937.00 | 944.00 | 933.90 | 0.75% | 78,500 |
| Sep 15, 2026 | 928.00 | 943.00 | 928.00 | 937.00 | 926.98 | 0.43% | 107,400 |
| Sep 14, 2026 | 935.00 | 935.00 | 922.00 | 933.00 | 923.02 | -0.64% | 122,200 |
| Sep 11, 2026 | 920.00 | 939.00 | 914.00 | 939.00 | 928.96 | 1.19% | 139,300 |
| Sep 10, 2026 | 921.00 | 933.00 | 915.00 | 928.00 | 918.07 | 0.76% | 122,900 |
| Sep 9, 2026 | 926.00 | 938.00 | 915.00 | 921.00 | 911.15 | -0.22% | 112,800 |
| Sep 8, 2026 | 953.00 | 954.00 | 923.00 | 923.00 | 913.13 | -3.55% | 141,700 |
| Sep 7, 2026 | 960.00 | 966.00 | 947.00 | 957.00 | 946.76 | 0.42% | 142,500 |
| Sep 4, 2026 | 933.00 | 962.00 | 930.00 | 953.00 | 942.81 | 1.60% | 148,200 |
| Sep 3, 2026 | 942.00 | 945.00 | 933.00 | 938.00 | 927.97 | 1.19% | 125,600 |
| Sep 2, 2026 | 931.00 | 938.00 | 910.00 | 927.00 | 917.09 | -1.17% | 212,200 |
| Sep 1, 2026 | 951.00 | 955.00 | 929.00 | 938.00 | 927.97 | -2.90% | 208,800 |
| Aug 31, 2026 | 986.00 | 990.00 | 964.00 | 966.00 | 955.67 | -2.03% | 407,600 |
| Aug 28, 2026 | 998.00 | 1,009.00 | 985.00 | 986.00 | 975.45 | 0.10% | 144,800 |
| Aug 27, 2026 | 995.00 | 1,001.00 | 985.00 | 985.00 | 974.47 | -0.71% | 110,000 |
| Aug 26, 2026 | 990.00 | 998.00 | 981.00 | 992.00 | 981.39 | 1.64% | 158,700 |
| Aug 25, 2026 | 976.00 | 984.00 | 970.00 | 976.00 | 965.56 | - | 118,400 |
| Aug 24, 2026 | 977.00 | 986.00 | 970.00 | 976.00 | 965.56 | 0.31% | 154,800 |
| Aug 21, 2026 | 970.00 | 973.00 | 961.00 | 973.00 | 962.59 | -0.10% | 129,900 |
| Aug 20, 2026 | 952.00 | 978.00 | 951.00 | 974.00 | 963.58 | 3.95% | 201,500 |
| Aug 19, 2026 | 938.00 | 953.00 | 936.00 | 937.00 | 926.98 | -0.95% | 171,700 |
| Aug 18, 2026 | 941.00 | 953.00 | 940.00 | 946.00 | 935.88 | -0.73% | 96,700 |
| Aug 17, 2026 | 943.00 | 957.00 | 943.00 | 953.00 | 942.81 | 0.42% | 102,300 |
| Aug 14, 2026 | 935.00 | 949.00 | 933.00 | 949.00 | 938.85 | 1.39% | 71,700 |
| Aug 13, 2026 | 944.00 | 947.00 | 936.00 | 936.00 | 925.99 | -1.27% | 87,500 |
| Aug 12, 2026 | 948.00 | 948.00 | 937.00 | 948.00 | 937.86 | - | 91,700 |
| Aug 10, 2026 | 950.00 | 960.00 | 945.00 | 948.00 | 937.86 | -0.42% | 110,900 |
| Aug 7, 2026 | 958.00 | 959.00 | 937.00 | 952.00 | 941.82 | -0.83% | 123,700 |
| Aug 6, 2026 | 937.00 | 960.00 | 937.00 | 960.00 | 949.73 | 2.45% | 182,500 |
| Aug 5, 2026 | 936.00 | 945.00 | 926.00 | 937.00 | 926.98 | 1.74% | 235,500 |
| Aug 4, 2026 | 909.00 | 934.00 | 903.00 | 921.00 | 911.15 | 1.88% | 202,900 |
| Aug 3, 2026 | 920.00 | 921.00 | 891.00 | 904.00 | 894.33 | -2.69% | 302,000 |
| Jul 31, 2026 | 916.00 | 942.00 | 907.00 | 929.00 | 919.06 | 3.11% | 368,600 |
| Jul 30, 2026 | 880.00 | 908.00 | 880.00 | 901.00 | 891.36 | 0.90% | 278,100 |
| Jul 29, 2026 | 889.00 | 893.00 | 871.00 | 893.00 | 883.45 | 1.82% | 357,000 |
| Jul 28, 2026 | 899.00 | 900.00 | 872.00 | 877.00 | 867.62 | -2.66% | 150,900 |
| Jul 27, 2026 | 887.00 | 902.00 | 870.00 | 901.00 | 891.36 | 4.04% | 270,900 |
| Jul 24, 2026 | 868.00 | 870.00 | 856.00 | 866.00 | 856.74 | -0.35% | 216,100 |
| Jul 23, 2026 | 886.00 | 887.00 | 865.00 | 869.00 | 859.71 | -0.80% | 183,300 |
| Jul 22, 2026 | 897.00 | 897.00 | 876.00 | 876.00 | 866.63 | -0.68% | 167,200 |
| Jul 21, 2026 | 880.00 | 893.00 | 872.00 | 882.00 | 872.57 | -0.56% | 582,100 |
| Jul 17, 2026 | 903.00 | 911.00 | 878.00 | 887.00 | 877.51 | -1.88% | 368,800 |