Shima Seiki Mfg.,Ltd. (TYO:6222)
Japan · Delayed Price · Currency is JPY 768.00
-11.00 (-1.41%)
Nov 12, 2026, 3:30 PM JST
Shima Seiki Mfg.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 777.00 | 779.00 | 762.00 | 768.00 | 768.00 | -1.41% | 122,000 |
| Nov 11, 2026 | 781.00 | 785.00 | 771.00 | 779.00 | 779.00 | -0.26% | 87,100 |
| Nov 10, 2026 | 764.00 | 786.00 | 762.00 | 781.00 | 781.00 | 4.27% | 206,500 |
| Nov 9, 2026 | 759.00 | 764.00 | 745.00 | 749.00 | 749.00 | 0.40% | 205,300 |
| Nov 6, 2026 | 760.00 | 764.00 | 744.00 | 746.00 | 746.00 | -4.73% | 414,200 |
| Nov 5, 2026 | 790.00 | 802.00 | 777.00 | 783.00 | 783.00 | 0.38% | 281,800 |
| Nov 4, 2026 | 796.00 | 803.00 | 766.00 | 780.00 | 780.00 | -1.89% | 434,400 |
| Nov 2, 2026 | 824.00 | 828.00 | 783.00 | 795.00 | 795.00 | -6.91% | 646,100 |
| Oct 30, 2026 | 859.00 | 869.00 | 851.00 | 854.00 | 854.00 | -0.58% | 217,000 |
| Oct 29, 2026 | 873.00 | 875.00 | 857.00 | 859.00 | 859.00 | -1.72% | 569,900 |
| Oct 28, 2026 | 889.00 | 894.00 | 874.00 | 874.00 | 874.00 | -1.35% | 173,400 |
| Oct 27, 2026 | 888.00 | 891.00 | 883.00 | 886.00 | 886.00 | -0.11% | 111,300 |
| Oct 26, 2026 | 892.00 | 896.00 | 886.00 | 887.00 | 887.00 | -0.78% | 181,200 |
| Oct 23, 2026 | 877.00 | 897.00 | 868.00 | 894.00 | 894.00 | 1.59% | 217,600 |
| Oct 22, 2026 | 884.00 | 894.00 | 875.00 | 880.00 | 880.00 | -0.68% | 148,000 |
| Oct 21, 2026 | 898.00 | 900.00 | 881.00 | 886.00 | 886.00 | 0.68% | 142,200 |
| Oct 20, 2026 | 897.00 | 901.00 | 877.00 | 880.00 | 880.00 | -1.90% | 195,400 |
| Oct 19, 2026 | 900.00 | 901.00 | 889.00 | 897.00 | 897.00 | -0.77% | 126,100 |
| Oct 16, 2026 | 881.00 | 904.00 | 878.00 | 904.00 | 904.00 | 3.43% | 182,900 |
| Oct 15, 2026 | 883.00 | 884.00 | 867.00 | 874.00 | 874.00 | -1.58% | 191,300 |
| Oct 14, 2026 | 890.00 | 896.00 | 883.00 | 888.00 | 888.00 | -0.34% | 109,500 |
| Oct 13, 2026 | 878.00 | 894.00 | 869.00 | 891.00 | 891.00 | 2.77% | 149,100 |
| Oct 9, 2026 | 868.00 | 873.00 | 864.00 | 867.00 | 867.00 | - | 138,600 |
| Oct 8, 2026 | 880.00 | 880.00 | 866.00 | 867.00 | 867.00 | -2.03% | 210,200 |
| Oct 7, 2026 | 886.00 | 889.00 | 877.00 | 885.00 | 885.00 | -0.67% | 120,900 |
| Oct 6, 2026 | 885.00 | 892.00 | 876.00 | 891.00 | 891.00 | -0.11% | 148,700 |
| Oct 5, 2026 | 890.00 | 895.00 | 886.00 | 892.00 | 892.00 | 1.25% | 131,800 |
| Oct 2, 2026 | 900.00 | 909.00 | 881.00 | 881.00 | 881.00 | -2.54% | 197,800 |
| Oct 1, 2026 | 907.00 | 909.00 | 887.00 | 904.00 | 904.00 | -0.66% | 247,800 |
| 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 |