Shima Seiki Mfg.,Ltd. (TYO:6222)
Japan · Delayed Price · Currency is JPY 956.00
-4.00 (-0.42%)
Apr 20, 2026, 3:25 PM JST
Shima Seiki Mfg.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 960.00 | 969.00 | 950.00 | 956.00 | 956.00 | -0.42% | 132,600 |
| Apr 17, 2026 | 980.00 | 981.00 | 958.00 | 960.00 | 960.00 | -1.03% | 79,000 |
| Apr 16, 2026 | 980.00 | 989.00 | 970.00 | 970.00 | 970.00 | -1.22% | 152,700 |
| Apr 15, 2026 | 985.00 | 992.00 | 970.00 | 982.00 | 982.00 | 0.82% | 134,200 |
| Apr 14, 2026 | 982.00 | 999.00 | 971.00 | 974.00 | 974.00 | -0.71% | 164,000 |
| Apr 13, 2026 | 953.00 | 981.00 | 953.00 | 981.00 | 981.00 | 2.62% | 189,600 |
| Apr 10, 2026 | 950.00 | 968.00 | 949.00 | 956.00 | 956.00 | 1.81% | 238,800 |
| Apr 9, 2026 | 950.00 | 950.00 | 930.00 | 939.00 | 939.00 | -0.32% | 161,300 |
| Apr 8, 2026 | 958.00 | 960.00 | 935.00 | 942.00 | 942.00 | 1.51% | 192,100 |
| Apr 7, 2026 | 950.00 | 957.00 | 922.00 | 928.00 | 928.00 | -2.21% | 122,200 |
| Apr 6, 2026 | 948.00 | 956.00 | 939.00 | 949.00 | 949.00 | 0.32% | 178,100 |
| Apr 3, 2026 | 931.00 | 956.00 | 931.00 | 946.00 | 946.00 | 1.94% | 169,300 |
| Apr 2, 2026 | 940.00 | 957.00 | 921.00 | 928.00 | 928.00 | -0.64% | 217,800 |
| Apr 1, 2026 | 906.00 | 935.00 | 906.00 | 934.00 | 934.00 | 4.83% | 243,500 |
| Mar 31, 2026 | 873.00 | 891.00 | 863.00 | 891.00 | 891.00 | 2.18% | 151,300 |
| Mar 30, 2026 | 865.00 | 872.00 | 853.00 | 872.00 | 872.00 | -1.36% | 202,100 |
| Mar 27, 2026 | 893.00 | 896.00 | 877.00 | 884.00 | 874.00 | 0.23% | 304,000 |
| Mar 26, 2026 | 888.00 | 893.00 | 873.00 | 882.00 | 872.02 | -1.23% | 218,900 |
| Mar 25, 2026 | 890.00 | 897.00 | 885.00 | 893.00 | 882.90 | 2.64% | 168,300 |
| Mar 24, 2026 | 884.00 | 888.00 | 858.00 | 870.00 | 860.16 | 1.40% | 232,800 |
| Mar 23, 2026 | 884.00 | 886.00 | 858.00 | 858.00 | 848.29 | -6.13% | 461,900 |
| Mar 19, 2026 | 930.00 | 935.00 | 910.00 | 914.00 | 903.66 | -4.79% | 317,500 |
| Mar 18, 2026 | 940.00 | 961.00 | 939.00 | 960.00 | 949.14 | 3.34% | 116,800 |
| Mar 17, 2026 | 938.00 | 942.00 | 923.00 | 929.00 | 918.49 | -0.21% | 113,800 |
| Mar 16, 2026 | 932.00 | 940.00 | 926.00 | 931.00 | 920.47 | - | 150,100 |
| Mar 13, 2026 | 932.00 | 946.00 | 925.00 | 931.00 | 920.47 | -2.82% | 194,300 |
| Mar 12, 2026 | 981.00 | 986.00 | 952.00 | 958.00 | 947.16 | -2.94% | 147,400 |
| Mar 11, 2026 | 965.00 | 995.00 | 963.00 | 987.00 | 975.83 | 2.49% | 218,600 |
| Mar 10, 2026 | 937.00 | 963.00 | 930.00 | 963.00 | 952.11 | 5.71% | 272,800 |
| Mar 9, 2026 | 910.00 | 918.00 | 887.00 | 911.00 | 900.69 | -5.01% | 594,500 |
| Mar 6, 2026 | 937.00 | 962.00 | 936.00 | 959.00 | 948.15 | 1.16% | 178,000 |
| Mar 5, 2026 | 952.00 | 964.00 | 935.00 | 948.00 | 937.28 | 4.52% | 281,400 |
| Mar 4, 2026 | 960.00 | 966.00 | 901.00 | 907.00 | 896.74 | -6.40% | 465,800 |
| Mar 3, 2026 | 1,004.00 | 1,033.00 | 966.00 | 969.00 | 958.04 | -3.87% | 260,100 |
| Mar 2, 2026 | 1,022.00 | 1,023.00 | 998.00 | 1,008.00 | 996.60 | -4.18% | 306,800 |
| Feb 27, 2026 | 1,008.00 | 1,052.00 | 1,008.00 | 1,052.00 | 1,040.10 | 3.75% | 278,300 |
| Feb 26, 2026 | 1,020.00 | 1,029.00 | 1,001.00 | 1,014.00 | 1,002.53 | 0.20% | 174,500 |
| Feb 25, 2026 | 990.00 | 1,016.00 | 986.00 | 1,012.00 | 1,000.55 | 2.74% | 275,900 |
| Feb 24, 2026 | 968.00 | 995.00 | 967.00 | 985.00 | 973.86 | 1.86% | 172,500 |
| Feb 20, 2026 | 970.00 | 974.00 | 962.00 | 967.00 | 956.06 | -0.92% | 259,400 |
| Feb 19, 2026 | 1,015.00 | 1,017.00 | 974.00 | 976.00 | 964.96 | -4.13% | 556,600 |
| Feb 18, 2026 | 1,017.00 | 1,027.00 | 1,013.00 | 1,018.00 | 1,006.48 | 0.10% | 122,800 |
| Feb 17, 2026 | 1,014.00 | 1,027.00 | 1,001.00 | 1,017.00 | 1,005.50 | 0.89% | 152,000 |
| Feb 16, 2026 | 997.00 | 1,016.00 | 993.00 | 1,008.00 | 996.60 | 2.65% | 170,800 |
| Feb 13, 2026 | 1,015.00 | 1,015.00 | 980.00 | 982.00 | 970.89 | -3.63% | 184,000 |
| Feb 12, 2026 | 1,005.00 | 1,028.00 | 997.00 | 1,019.00 | 1,007.47 | 2.93% | 179,000 |
| Feb 10, 2026 | 978.00 | 997.00 | 974.00 | 990.00 | 978.80 | 1.75% | 179,800 |
| Feb 9, 2026 | 980.00 | 980.00 | 958.00 | 973.00 | 961.99 | 0.93% | 237,800 |
| Feb 6, 2026 | 965.00 | 967.00 | 947.00 | 964.00 | 953.10 | -0.10% | 177,800 |
| Feb 5, 2026 | 953.00 | 976.00 | 949.00 | 965.00 | 954.08 | 2.55% | 306,900 |