Shima Seiki Mfg.,Ltd. (TYO:6222)
Japan · Delayed Price · Currency is JPY 923.00
+25.00 (2.78%)
May 29, 2026, 3:30 PM JST
Shima Seiki Mfg.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 901.00 | 926.00 | 897.00 | 923.00 | 923.00 | 2.78% | 166,600 |
| May 28, 2026 | 901.00 | 902.00 | 883.00 | 898.00 | 898.00 | -1.75% | 173,200 |
| May 27, 2026 | 925.00 | 935.00 | 911.00 | 914.00 | 914.00 | - | 150,200 |
| May 26, 2026 | 901.00 | 918.00 | 896.00 | 914.00 | 914.00 | 0.44% | 113,400 |
| May 25, 2026 | 930.00 | 941.00 | 903.00 | 910.00 | 910.00 | -1.94% | 181,400 |
| May 22, 2026 | 910.00 | 930.00 | 910.00 | 928.00 | 928.00 | 2.43% | 144,200 |
| May 21, 2026 | 888.00 | 910.00 | 879.00 | 906.00 | 906.00 | 3.66% | 190,300 |
| May 20, 2026 | 908.00 | 908.00 | 860.00 | 874.00 | 874.00 | -2.78% | 249,000 |
| May 19, 2026 | 913.00 | 913.00 | 891.00 | 899.00 | 899.00 | -0.99% | 168,900 |
| May 18, 2026 | 930.00 | 939.00 | 903.00 | 908.00 | 908.00 | -2.37% | 185,400 |
| May 15, 2026 | 903.00 | 930.00 | 903.00 | 930.00 | 930.00 | 3.10% | 202,800 |
| May 14, 2026 | 888.00 | 913.00 | 888.00 | 902.00 | 902.00 | 2.62% | 199,400 |
| May 13, 2026 | 863.00 | 882.00 | 861.00 | 879.00 | 879.00 | 0.80% | 342,800 |
| May 12, 2026 | 909.00 | 909.00 | 870.00 | 872.00 | 872.00 | -2.79% | 463,900 |
| May 11, 2026 | 970.00 | 979.00 | 896.00 | 897.00 | 897.00 | -13.25% | 684,600 |
| May 8, 2026 | 1,023.00 | 1,044.00 | 996.00 | 1,034.00 | 1,034.00 | -0.39% | 330,100 |
| May 7, 2026 | 980.00 | 1,042.00 | 975.00 | 1,038.00 | 1,038.00 | 7.12% | 433,100 |
| May 1, 2026 | 958.00 | 981.00 | 952.00 | 969.00 | 969.00 | 2.76% | 194,300 |
| Apr 30, 2026 | 920.00 | 947.00 | 914.00 | 943.00 | 943.00 | 0.96% | 182,600 |
| Apr 28, 2026 | 915.00 | 934.00 | 914.00 | 934.00 | 934.00 | 1.97% | 199,200 |
| Apr 27, 2026 | 941.00 | 946.00 | 915.00 | 916.00 | 916.00 | -2.55% | 183,600 |
| Apr 24, 2026 | 948.00 | 959.00 | 936.00 | 940.00 | 940.00 | -0.84% | 118,100 |
| Apr 23, 2026 | 962.00 | 969.00 | 937.00 | 948.00 | 948.00 | -1.25% | 165,500 |
| Apr 22, 2026 | 944.00 | 965.00 | 944.00 | 960.00 | 960.00 | 1.69% | 177,000 |
| Apr 21, 2026 | 958.00 | 975.00 | 941.00 | 944.00 | 944.00 | -1.26% | 199,300 |
| 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 | -0.23% | 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 |