Skip to main content
logo
ShinMaywa Industries, Ltd. (TYO:7224)
Japan flag Japan · Delayed Price · Currency is JPY
2,401.00
-168.00 (-6.54%)
Mar 4, 2026, 3:30 PM JST

ShinMaywa Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,469.002,522.002,411.002,433.00--5.29%144,500
Mar 3, 20262,688.002,717.002,567.002,569.002,569.00-5.38%325,900
Mar 2, 20262,706.002,744.002,656.002,715.002,715.00-0.29%295,200
Feb 27, 20262,650.002,732.002,640.002,723.002,723.002.52%299,200
Feb 26, 20262,679.002,693.002,636.002,656.002,656.000.34%227,200
Feb 25, 20262,639.002,685.002,585.002,647.002,647.001.03%227,000
Feb 24, 20262,663.002,694.002,616.002,620.002,620.00-1.61%235,900
Feb 20, 20262,719.002,734.002,630.002,663.002,663.00-1.41%313,100
Feb 19, 20262,621.002,708.002,609.002,701.002,701.003.21%287,500
Feb 18, 20262,599.002,652.002,583.002,617.002,617.002.15%231,900
Feb 17, 20262,591.002,591.002,531.002,562.002,562.00-1.46%236,400
Feb 16, 20262,625.002,631.002,593.002,600.002,600.00-0.12%210,100
Feb 13, 20262,655.002,670.002,563.002,603.002,603.00-1.63%291,600
Feb 12, 20262,619.002,670.002,606.002,646.002,646.002.28%316,500
Feb 10, 20262,554.002,620.002,544.002,587.002,587.002.37%310,300
Feb 9, 20262,580.002,580.002,504.002,527.002,527.002.89%333,800
Feb 6, 20262,394.002,457.002,382.002,456.002,456.001.57%243,200
Feb 5, 20262,400.002,447.002,365.002,418.002,418.002.20%397,400
Feb 4, 20262,284.002,385.002,251.002,366.002,366.005.91%510,900
Feb 3, 20262,202.002,239.002,182.002,234.002,234.002.67%308,800
Feb 2, 20262,205.002,248.002,176.002,176.002,176.00-0.46%215,800
Jan 30, 20262,199.002,200.002,163.002,186.002,186.00-0.27%147,100
Jan 29, 20262,164.002,198.002,137.002,192.002,192.001.48%202,800
Jan 28, 20262,200.002,200.002,139.002,160.002,160.00-2.17%163,400
Jan 27, 20262,168.002,222.002,153.002,208.002,208.001.52%136,500
Jan 26, 20262,203.002,212.002,170.002,175.002,175.00-2.82%223,700
Jan 23, 20262,231.002,264.002,226.002,238.002,238.001.13%148,100
Jan 22, 20262,215.002,223.002,188.002,213.002,213.001.14%211,800
Jan 21, 20262,132.002,201.002,130.002,188.002,188.00-173,000
Jan 20, 20262,232.002,233.002,171.002,188.002,188.00-2.41%271,800
Jan 19, 20262,181.002,246.002,175.002,242.002,242.002.99%312,900
Jan 16, 20262,147.002,180.002,147.002,177.002,177.001.26%175,300
Jan 15, 20262,130.002,160.002,122.002,150.002,150.001.37%240,800
Jan 14, 20262,106.002,129.002,101.002,121.002,121.001.53%212,900
Jan 13, 20262,087.002,104.002,070.002,089.002,089.001.80%322,400
Jan 9, 20262,042.002,059.002,038.002,052.002,052.001.18%157,600
Jan 8, 20262,013.002,056.002,013.002,028.002,028.00-0.83%331,300
Jan 7, 20262,022.002,070.002,015.002,045.002,045.001.09%230,700
Jan 6, 20261,999.002,054.001,992.002,023.002,023.002.53%416,700
Jan 5, 20261,942.001,982.001,936.001,973.001,973.002.97%264,000
Dec 30, 20251,929.001,931.001,915.001,916.001,916.00-0.67%106,700
Dec 29, 20251,909.001,934.001,904.001,929.001,929.000.99%126,500
Dec 26, 20251,920.001,933.001,892.001,910.001,910.00-1.04%180,900
Dec 25, 20251,909.001,938.001,903.001,930.001,930.002.33%221,400
Dec 24, 20251,894.001,913.001,875.001,886.001,886.00-0.95%107,900
Dec 23, 20251,900.001,920.001,893.001,904.001,904.00-0.16%102,200
Dec 22, 20251,896.001,914.001,891.001,907.001,907.002.20%192,000
Dec 19, 20251,847.001,876.001,837.001,866.001,866.001.58%153,100
Dec 18, 20251,845.001,847.001,823.001,837.001,837.00-1.02%78,200
Dec 17, 20251,858.001,873.001,841.001,856.001,856.00-0.05%123,100