ShinMaywa Industries, Ltd. (TYO:7224)
Japan · Delayed Price · Currency is JPY 1,897.00
+32.00 (1.72%)
Sep 26, 2025, 3:30 PM JST
ShinMaywa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,871.00 | 1,898.00 | 1,871.00 | 1,897.00 | 1,897.00 | 1.72% | 238,700 |
| Sep 25, 2025 | 1,870.00 | 1,884.00 | 1,858.00 | 1,865.00 | 1,865.00 | 0.54% | 203,800 |
| Sep 24, 2025 | 1,836.00 | 1,857.00 | 1,825.00 | 1,855.00 | 1,855.00 | 0.54% | 190,300 |
| Sep 22, 2025 | 1,820.00 | 1,849.00 | 1,820.00 | 1,845.00 | 1,845.00 | 1.60% | 240,200 |
| Sep 19, 2025 | 1,810.00 | 1,846.00 | 1,800.00 | 1,816.00 | 1,816.00 | 1.34% | 307,600 |
| Sep 18, 2025 | 1,798.00 | 1,807.00 | 1,780.00 | 1,792.00 | 1,792.00 | -0.67% | 179,300 |
| Sep 17, 2025 | 1,837.00 | 1,854.00 | 1,804.00 | 1,804.00 | 1,804.00 | -2.91% | 264,500 |
| Sep 16, 2025 | 1,869.00 | 1,890.00 | 1,854.00 | 1,858.00 | 1,858.00 | -0.59% | 278,700 |
| Sep 12, 2025 | 1,884.00 | 1,892.00 | 1,865.00 | 1,869.00 | 1,869.00 | 0.81% | 451,800 |
| Sep 11, 2025 | 1,840.00 | 1,859.00 | 1,821.00 | 1,854.00 | 1,854.00 | 0.98% | 451,800 |
| Sep 10, 2025 | 1,798.00 | 1,842.00 | 1,792.00 | 1,836.00 | 1,836.00 | 1.94% | 423,700 |
| Sep 9, 2025 | 1,800.00 | 1,818.00 | 1,787.00 | 1,801.00 | 1,801.00 | 0.22% | 473,100 |
| Sep 8, 2025 | 1,771.00 | 1,797.00 | 1,756.00 | 1,797.00 | 1,797.00 | 2.04% | 309,600 |
| Sep 5, 2025 | 1,758.00 | 1,770.00 | 1,743.00 | 1,761.00 | 1,761.00 | 0.51% | 128,300 |
| Sep 4, 2025 | 1,753.00 | 1,764.00 | 1,739.00 | 1,752.00 | 1,752.00 | - | 120,500 |
| Sep 3, 2025 | 1,770.00 | 1,782.00 | 1,740.00 | 1,752.00 | 1,752.00 | -1.18% | 235,900 |
| Sep 2, 2025 | 1,768.00 | 1,792.00 | 1,762.00 | 1,773.00 | 1,773.00 | 0.40% | 223,100 |
| Sep 1, 2025 | 1,767.00 | 1,793.00 | 1,751.00 | 1,766.00 | 1,766.00 | -0.67% | 240,900 |
| Aug 29, 2025 | 1,745.00 | 1,790.00 | 1,737.00 | 1,778.00 | 1,778.00 | 1.66% | 336,300 |
| Aug 28, 2025 | 1,750.00 | 1,754.00 | 1,733.00 | 1,749.00 | 1,749.00 | -0.06% | 131,600 |
| Aug 27, 2025 | 1,744.00 | 1,755.00 | 1,727.00 | 1,750.00 | 1,750.00 | 0.29% | 199,000 |
| Aug 26, 2025 | 1,752.00 | 1,752.00 | 1,726.00 | 1,745.00 | 1,745.00 | -0.63% | 212,300 |
| Aug 25, 2025 | 1,737.00 | 1,773.00 | 1,737.00 | 1,756.00 | 1,756.00 | 1.39% | 214,300 |
| Aug 22, 2025 | 1,721.00 | 1,734.00 | 1,717.00 | 1,732.00 | 1,732.00 | 0.52% | 129,000 |
| Aug 21, 2025 | 1,728.00 | 1,732.00 | 1,722.00 | 1,723.00 | 1,723.00 | -0.52% | 98,900 |
| Aug 20, 2025 | 1,752.00 | 1,752.00 | 1,723.00 | 1,732.00 | 1,732.00 | -1.20% | 227,000 |
| Aug 19, 2025 | 1,750.00 | 1,758.00 | 1,733.00 | 1,753.00 | 1,753.00 | 0.17% | 165,100 |
| Aug 18, 2025 | 1,730.00 | 1,766.00 | 1,728.00 | 1,750.00 | 1,750.00 | 1.63% | 314,700 |
| Aug 15, 2025 | 1,724.00 | 1,727.00 | 1,710.00 | 1,722.00 | 1,722.00 | -0.12% | 189,600 |
| Aug 14, 2025 | 1,744.00 | 1,744.00 | 1,717.00 | 1,724.00 | 1,724.00 | -1.43% | 271,900 |
| 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 |