Shima Seiki Mfg.,Ltd. (TYO:6222)
Japan · Delayed Price · Currency is JPY 973.00
-1.00 (-0.10%)
Aug 21, 2026, 3:30 PM JST
Shima Seiki Mfg.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 970.00 | 973.00 | 961.00 | 973.00 | 973.00 | -0.10% | 129,900 |
| Aug 20, 2026 | 952.00 | 978.00 | 951.00 | 974.00 | 974.00 | 3.95% | 201,500 |
| Aug 19, 2026 | 938.00 | 953.00 | 936.00 | 937.00 | 937.00 | -0.95% | 171,700 |
| Aug 18, 2026 | 941.00 | 953.00 | 940.00 | 946.00 | 946.00 | -0.73% | 96,700 |
| Aug 17, 2026 | 943.00 | 957.00 | 943.00 | 953.00 | 953.00 | 0.42% | 102,300 |
| Aug 14, 2026 | 935.00 | 949.00 | 933.00 | 949.00 | 949.00 | 1.39% | 71,700 |
| Aug 13, 2026 | 944.00 | 947.00 | 936.00 | 936.00 | 936.00 | -1.27% | 87,500 |
| Aug 12, 2026 | 948.00 | 948.00 | 937.00 | 948.00 | 948.00 | - | 91,700 |
| Aug 10, 2026 | 950.00 | 960.00 | 945.00 | 948.00 | 948.00 | -0.42% | 110,900 |
| Aug 7, 2026 | 958.00 | 959.00 | 937.00 | 952.00 | 952.00 | -0.83% | 123,700 |
| Aug 6, 2026 | 937.00 | 960.00 | 937.00 | 960.00 | 960.00 | 2.45% | 182,500 |
| Aug 5, 2026 | 936.00 | 945.00 | 926.00 | 937.00 | 937.00 | 1.74% | 235,500 |
| Aug 4, 2026 | 909.00 | 934.00 | 903.00 | 921.00 | 921.00 | 1.88% | 202,900 |
| Aug 3, 2026 | 920.00 | 921.00 | 891.00 | 904.00 | 904.00 | -2.69% | 302,000 |
| Jul 31, 2026 | 916.00 | 942.00 | 907.00 | 929.00 | 929.00 | 3.11% | 368,600 |
| Jul 30, 2026 | 880.00 | 908.00 | 880.00 | 901.00 | 901.00 | 0.90% | 278,100 |
| Jul 29, 2026 | 889.00 | 893.00 | 871.00 | 893.00 | 893.00 | 1.82% | 357,000 |
| Jul 28, 2026 | 899.00 | 900.00 | 872.00 | 877.00 | 877.00 | -2.66% | 150,900 |
| Jul 27, 2026 | 887.00 | 902.00 | 870.00 | 901.00 | 901.00 | 4.04% | 270,900 |
| Jul 24, 2026 | 868.00 | 870.00 | 856.00 | 866.00 | 866.00 | -0.35% | 216,100 |
| Jul 23, 2026 | 886.00 | 887.00 | 865.00 | 869.00 | 869.00 | -0.80% | 183,300 |
| Jul 22, 2026 | 897.00 | 897.00 | 876.00 | 876.00 | 876.00 | -0.68% | 167,200 |
| Jul 21, 2026 | 880.00 | 893.00 | 872.00 | 882.00 | 882.00 | -0.56% | 582,100 |
| Jul 17, 2026 | 903.00 | 911.00 | 878.00 | 887.00 | 887.00 | -1.88% | 368,800 |
| Jul 16, 2026 | 923.00 | 929.00 | 898.00 | 904.00 | 904.00 | -2.90% | 316,000 |
| Jul 15, 2026 | 928.00 | 936.00 | 921.00 | 931.00 | 931.00 | 1.31% | 133,400 |
| Jul 14, 2026 | 925.00 | 931.00 | 911.00 | 919.00 | 919.00 | -0.33% | 168,000 |
| Jul 13, 2026 | 913.00 | 929.00 | 901.00 | 922.00 | 922.00 | 1.32% | 208,800 |
| Jul 10, 2026 | 890.00 | 918.00 | 890.00 | 910.00 | 910.00 | 2.36% | 211,700 |
| Jul 9, 2026 | 893.00 | 900.00 | 887.00 | 889.00 | 889.00 | -0.11% | 112,800 |
| Jul 8, 2026 | 893.00 | 898.00 | 882.00 | 890.00 | 890.00 | -1.98% | 170,500 |
| Jul 7, 2026 | 900.00 | 913.00 | 893.00 | 908.00 | 908.00 | 2.02% | 230,600 |
| Jul 6, 2026 | 880.00 | 905.00 | 878.00 | 890.00 | 890.00 | 0.79% | 468,000 |
| Jul 3, 2026 | 884.00 | 892.00 | 876.00 | 883.00 | 883.00 | 0.23% | 289,200 |
| Jul 2, 2026 | 864.00 | 906.00 | 863.00 | 881.00 | 881.00 | 1.61% | 301,800 |
| Jul 1, 2026 | 857.00 | 875.00 | 855.00 | 867.00 | 867.00 | 0.93% | 186,800 |
| Jun 30, 2026 | 875.00 | 878.00 | 859.00 | 859.00 | 859.00 | -0.81% | 192,500 |
| Jun 29, 2026 | 855.00 | 866.00 | 852.00 | 866.00 | 866.00 | 1.41% | 268,200 |
| Jun 26, 2026 | 876.00 | 882.00 | 852.00 | 854.00 | 854.00 | -2.40% | 278,700 |
| Jun 25, 2026 | 894.00 | 902.00 | 875.00 | 875.00 | 875.00 | -0.91% | 154,600 |
| Jun 24, 2026 | 890.00 | 910.00 | 882.00 | 883.00 | 883.00 | -0.45% | 151,200 |
| Jun 23, 2026 | 916.00 | 917.00 | 886.00 | 887.00 | 887.00 | -2.53% | 272,200 |
| Jun 22, 2026 | 913.00 | 926.00 | 908.00 | 910.00 | 910.00 | -1.94% | 403,800 |
| Jun 19, 2026 | 947.00 | 965.00 | 925.00 | 928.00 | 928.00 | -1.80% | 380,800 |
| Jun 18, 2026 | 942.00 | 953.00 | 941.00 | 945.00 | 945.00 | 0.75% | 147,400 |
| Jun 17, 2026 | 936.00 | 947.00 | 930.00 | 938.00 | 938.00 | 1.30% | 151,700 |
| Jun 16, 2026 | 934.00 | 939.00 | 917.00 | 926.00 | 926.00 | -0.86% | 152,600 |
| Jun 15, 2026 | 918.00 | 943.00 | 918.00 | 934.00 | 934.00 | 2.98% | 215,200 |
| Jun 12, 2026 | 909.00 | 918.00 | 901.00 | 907.00 | 907.00 | 1.45% | 175,400 |
| Jun 11, 2026 | 906.00 | 911.00 | 880.00 | 894.00 | 894.00 | 0.34% | 163,000 |