ShinMaywa Industries, Ltd. (TYO:7224)
Japan · Delayed Price · Currency is JPY 1,719.00
-30.00 (-1.72%)
Aug 14, 2025, 2:44 PM JST
ShinMaywa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,745.00 | 1,764.00 | 1,733.00 | 1,749.00 | 1,749.00 | 1.27% | 245,900 |
| Aug 12, 2025 | 1,738.00 | 1,757.00 | 1,720.00 | 1,727.00 | 1,727.00 | -1.31% | 309,100 |
| Aug 8, 2025 | 1,756.00 | 1,768.00 | 1,747.00 | 1,750.00 | 1,750.00 | -1.13% | 348,700 |
| Aug 7, 2025 | 1,762.00 | 1,778.00 | 1,746.00 | 1,770.00 | 1,770.00 | 0.45% | 311,800 |
| Aug 6, 2025 | 1,740.00 | 1,773.00 | 1,723.00 | 1,762.00 | 1,762.00 | 2.62% | 521,600 |
| Aug 5, 2025 | 1,684.00 | 1,728.00 | 1,681.00 | 1,717.00 | 1,717.00 | 2.63% | 449,400 |
| Aug 4, 2025 | 1,646.00 | 1,673.00 | 1,632.00 | 1,673.00 | 1,673.00 | 0.72% | 513,800 |
| Aug 1, 2025 | 1,650.00 | 1,681.00 | 1,622.00 | 1,661.00 | 1,661.00 | -9.04% | 1,332,300 |
| Jul 31, 2025 | 1,791.00 | 1,831.00 | 1,787.00 | 1,826.00 | 1,826.00 | 1.90% | 380,500 |
| Jul 30, 2025 | 1,763.00 | 1,797.00 | 1,757.00 | 1,792.00 | 1,792.00 | 1.47% | 249,300 |
| Jul 29, 2025 | 1,761.00 | 1,789.00 | 1,753.00 | 1,766.00 | 1,766.00 | -0.34% | 407,900 |
| Jul 28, 2025 | 1,800.00 | 1,802.00 | 1,759.00 | 1,772.00 | 1,772.00 | -1.34% | 279,200 |
| Jul 25, 2025 | 1,761.00 | 1,798.00 | 1,751.00 | 1,796.00 | 1,796.00 | 2.10% | 367,400 |
| Jul 24, 2025 | 1,730.00 | 1,759.00 | 1,720.00 | 1,759.00 | 1,759.00 | 3.05% | 481,400 |
| Jul 23, 2025 | 1,730.00 | 1,747.00 | 1,698.00 | 1,707.00 | 1,707.00 | 0.41% | 366,000 |
| Jul 22, 2025 | 1,684.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,700.00 | 1.74% | 338,900 |
| Jul 18, 2025 | 1,699.00 | 1,700.00 | 1,667.00 | 1,671.00 | 1,671.00 | -1.24% | 237,100 |
| Jul 17, 2025 | 1,710.00 | 1,710.00 | 1,685.00 | 1,692.00 | 1,692.00 | -1.57% | 290,100 |
| Jul 16, 2025 | 1,721.00 | 1,738.00 | 1,710.00 | 1,719.00 | 1,719.00 | -0.23% | 287,900 |
| Jul 15, 2025 | 1,730.00 | 1,731.00 | 1,706.00 | 1,723.00 | 1,723.00 | -0.29% | 308,900 |
| Jul 14, 2025 | 1,690.00 | 1,733.00 | 1,685.00 | 1,728.00 | 1,728.00 | 2.43% | 405,600 |
| Jul 11, 2025 | 1,688.00 | 1,701.00 | 1,680.00 | 1,687.00 | 1,687.00 | 0.60% | 352,400 |
| Jul 10, 2025 | 1,664.00 | 1,701.00 | 1,638.00 | 1,677.00 | 1,677.00 | 1.02% | 451,900 |
| Jul 9, 2025 | 1,637.00 | 1,660.00 | 1,632.00 | 1,660.00 | 1,660.00 | 1.84% | 306,200 |
| Jul 8, 2025 | 1,597.00 | 1,630.00 | 1,592.00 | 1,630.00 | 1,630.00 | 2.77% | 324,800 |
| Jul 7, 2025 | 1,595.00 | 1,600.00 | 1,576.00 | 1,586.00 | 1,586.00 | -1.61% | 228,700 |
| Jul 4, 2025 | 1,615.00 | 1,648.00 | 1,606.00 | 1,612.00 | 1,612.00 | 0.25% | 253,500 |
| Jul 3, 2025 | 1,618.00 | 1,619.00 | 1,584.00 | 1,608.00 | 1,608.00 | -0.92% | 376,500 |
| Jul 2, 2025 | 1,601.00 | 1,648.00 | 1,594.00 | 1,623.00 | 1,623.00 | 0.25% | 418,500 |
| Jul 1, 2025 | 1,615.00 | 1,651.00 | 1,611.00 | 1,619.00 | 1,619.00 | 0.06% | 556,300 |
| Jun 30, 2025 | 1,603.00 | 1,639.00 | 1,601.00 | 1,618.00 | 1,618.00 | 2.41% | 709,000 |
| Jun 27, 2025 | 1,572.00 | 1,595.00 | 1,570.00 | 1,580.00 | 1,580.00 | 1.67% | 479,900 |
| Jun 26, 2025 | 1,545.00 | 1,570.00 | 1,534.00 | 1,554.00 | 1,554.00 | 2.64% | 586,100 |
| Jun 25, 2025 | 1,523.00 | 1,532.00 | 1,511.00 | 1,514.00 | 1,514.00 | 0.07% | 242,600 |
| Jun 24, 2025 | 1,513.00 | 1,525.00 | 1,503.00 | 1,513.00 | 1,513.00 | 0.73% | 204,900 |
| Jun 23, 2025 | 1,500.00 | 1,537.00 | 1,497.00 | 1,502.00 | 1,502.00 | 0.54% | 440,400 |
| Jun 20, 2025 | 1,530.00 | 1,531.00 | 1,491.00 | 1,494.00 | 1,494.00 | -0.86% | 338,400 |
| Jun 19, 2025 | 1,510.00 | 1,514.00 | 1,489.00 | 1,507.00 | 1,507.00 | 0.33% | 196,600 |
| Jun 18, 2025 | 1,489.00 | 1,508.00 | 1,488.00 | 1,502.00 | 1,502.00 | 0.40% | 224,000 |
| Jun 17, 2025 | 1,485.00 | 1,508.00 | 1,470.00 | 1,496.00 | 1,496.00 | 0.74% | 287,900 |
| Jun 16, 2025 | 1,485.00 | 1,495.00 | 1,473.00 | 1,485.00 | 1,485.00 | 1.16% | 318,900 |
| Jun 13, 2025 | 1,463.00 | 1,500.00 | 1,448.00 | 1,468.00 | 1,468.00 | 0.14% | 587,200 |
| Jun 12, 2025 | 1,446.00 | 1,472.00 | 1,443.00 | 1,466.00 | 1,466.00 | 0.34% | 191,800 |
| Jun 11, 2025 | 1,459.00 | 1,461.00 | 1,436.00 | 1,461.00 | 1,461.00 | -0.14% | 266,600 |
| Jun 10, 2025 | 1,461.00 | 1,479.00 | 1,452.00 | 1,463.00 | 1,463.00 | 0.14% | 212,200 |
| Jun 9, 2025 | 1,474.00 | 1,476.00 | 1,456.00 | 1,461.00 | 1,461.00 | -1.08% | 167,700 |
| Jun 6, 2025 | 1,487.00 | 1,492.00 | 1,468.00 | 1,477.00 | 1,477.00 | -0.40% | 131,200 |
| Jun 5, 2025 | 1,486.00 | 1,500.00 | 1,463.00 | 1,483.00 | 1,483.00 | -0.54% | 364,600 |
| Jun 4, 2025 | 1,498.00 | 1,519.00 | 1,477.00 | 1,491.00 | 1,491.00 | 0.61% | 461,200 |
| Jun 3, 2025 | 1,445.00 | 1,491.00 | 1,440.00 | 1,482.00 | 1,482.00 | 1.86% | 487,100 |