ShinMaywa Industries, Ltd. (TYO:7224)
Japan · Delayed Price · Currency is JPY 2,646.00
+59.00 (2.28%)
Feb 12, 2026, 3:30 PM JST
ShinMaywa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2,554.00 | 2,620.00 | 2,544.00 | 2,587.00 | 2,587.00 | 2.37% | 310,300 |
| Feb 9, 2026 | 2,580.00 | 2,580.00 | 2,504.00 | 2,527.00 | 2,527.00 | 2.89% | 333,800 |
| Feb 6, 2026 | 2,394.00 | 2,457.00 | 2,382.00 | 2,456.00 | 2,456.00 | 1.57% | 243,200 |
| Feb 5, 2026 | 2,400.00 | 2,447.00 | 2,365.00 | 2,418.00 | 2,418.00 | 2.20% | 397,400 |
| Feb 4, 2026 | 2,284.00 | 2,385.00 | 2,251.00 | 2,366.00 | 2,366.00 | 5.91% | 510,900 |
| Feb 3, 2026 | 2,202.00 | 2,239.00 | 2,182.00 | 2,234.00 | 2,234.00 | 2.67% | 308,800 |
| Feb 2, 2026 | 2,205.00 | 2,248.00 | 2,176.00 | 2,176.00 | 2,176.00 | -0.46% | 215,800 |
| Jan 30, 2026 | 2,199.00 | 2,200.00 | 2,163.00 | 2,186.00 | 2,186.00 | -0.27% | 147,100 |
| Jan 29, 2026 | 2,164.00 | 2,198.00 | 2,137.00 | 2,192.00 | 2,192.00 | 1.48% | 202,800 |
| Jan 28, 2026 | 2,200.00 | 2,200.00 | 2,139.00 | 2,160.00 | 2,160.00 | -2.17% | 163,400 |
| Jan 27, 2026 | 2,168.00 | 2,222.00 | 2,153.00 | 2,208.00 | 2,208.00 | 1.52% | 136,500 |
| Jan 26, 2026 | 2,203.00 | 2,212.00 | 2,170.00 | 2,175.00 | 2,175.00 | -2.82% | 223,700 |
| Jan 23, 2026 | 2,231.00 | 2,264.00 | 2,226.00 | 2,238.00 | 2,238.00 | 1.13% | 148,100 |
| Jan 22, 2026 | 2,215.00 | 2,223.00 | 2,188.00 | 2,213.00 | 2,213.00 | 1.14% | 211,800 |
| Jan 21, 2026 | 2,132.00 | 2,201.00 | 2,130.00 | 2,188.00 | 2,188.00 | - | 173,000 |
| Jan 20, 2026 | 2,232.00 | 2,233.00 | 2,171.00 | 2,188.00 | 2,188.00 | -2.41% | 271,800 |
| Jan 19, 2026 | 2,181.00 | 2,246.00 | 2,175.00 | 2,242.00 | 2,242.00 | 2.99% | 312,900 |
| Jan 16, 2026 | 2,147.00 | 2,180.00 | 2,147.00 | 2,177.00 | 2,177.00 | 1.26% | 175,300 |
| Jan 15, 2026 | 2,130.00 | 2,160.00 | 2,122.00 | 2,150.00 | 2,150.00 | 1.37% | 240,800 |
| Jan 14, 2026 | 2,106.00 | 2,129.00 | 2,101.00 | 2,121.00 | 2,121.00 | 1.53% | 212,900 |
| Jan 13, 2026 | 2,087.00 | 2,104.00 | 2,070.00 | 2,089.00 | 2,089.00 | 1.80% | 322,400 |
| Jan 9, 2026 | 2,042.00 | 2,059.00 | 2,038.00 | 2,052.00 | 2,052.00 | 1.18% | 157,600 |
| Jan 8, 2026 | 2,013.00 | 2,056.00 | 2,013.00 | 2,028.00 | 2,028.00 | -0.83% | 331,300 |
| Jan 7, 2026 | 2,022.00 | 2,070.00 | 2,015.00 | 2,045.00 | 2,045.00 | 1.09% | 230,700 |
| Jan 6, 2026 | 1,999.00 | 2,054.00 | 1,992.00 | 2,023.00 | 2,023.00 | 2.53% | 416,700 |
| Jan 5, 2026 | 1,942.00 | 1,982.00 | 1,936.00 | 1,973.00 | 1,973.00 | 2.97% | 264,000 |
| Dec 30, 2025 | 1,929.00 | 1,931.00 | 1,915.00 | 1,916.00 | 1,916.00 | -0.67% | 106,700 |
| Dec 29, 2025 | 1,909.00 | 1,934.00 | 1,904.00 | 1,929.00 | 1,929.00 | 0.99% | 126,500 |
| Dec 26, 2025 | 1,920.00 | 1,933.00 | 1,892.00 | 1,910.00 | 1,910.00 | -1.04% | 180,900 |
| Dec 25, 2025 | 1,909.00 | 1,938.00 | 1,903.00 | 1,930.00 | 1,930.00 | 2.33% | 221,400 |
| Dec 24, 2025 | 1,894.00 | 1,913.00 | 1,875.00 | 1,886.00 | 1,886.00 | -0.95% | 107,900 |
| Dec 23, 2025 | 1,900.00 | 1,920.00 | 1,893.00 | 1,904.00 | 1,904.00 | -0.16% | 102,200 |
| Dec 22, 2025 | 1,896.00 | 1,914.00 | 1,891.00 | 1,907.00 | 1,907.00 | 2.20% | 192,000 |
| Dec 19, 2025 | 1,847.00 | 1,876.00 | 1,837.00 | 1,866.00 | 1,866.00 | 1.58% | 153,100 |
| Dec 18, 2025 | 1,845.00 | 1,847.00 | 1,823.00 | 1,837.00 | 1,837.00 | -1.02% | 78,200 |
| Dec 17, 2025 | 1,858.00 | 1,873.00 | 1,841.00 | 1,856.00 | 1,856.00 | -0.05% | 123,100 |
| Dec 16, 2025 | 1,880.00 | 1,883.00 | 1,857.00 | 1,857.00 | 1,857.00 | -1.22% | 135,000 |
| Dec 15, 2025 | 1,850.00 | 1,880.00 | 1,839.00 | 1,880.00 | 1,880.00 | 0.97% | 105,000 |
| Dec 12, 2025 | 1,842.00 | 1,864.00 | 1,834.00 | 1,862.00 | 1,862.00 | 2.25% | 134,600 |
| Dec 11, 2025 | 1,867.00 | 1,871.00 | 1,816.00 | 1,821.00 | 1,821.00 | -1.78% | 128,000 |
| Dec 10, 2025 | 1,896.00 | 1,905.00 | 1,853.00 | 1,854.00 | 1,854.00 | -2.11% | 170,100 |
| Dec 9, 2025 | 1,896.00 | 1,900.00 | 1,873.00 | 1,894.00 | 1,894.00 | 0.69% | 150,000 |
| Dec 8, 2025 | 1,851.00 | 1,881.00 | 1,851.00 | 1,881.00 | 1,881.00 | 2.28% | 146,400 |
| Dec 5, 2025 | 1,842.00 | 1,863.00 | 1,837.00 | 1,839.00 | 1,839.00 | -1.08% | 133,500 |
| Dec 4, 2025 | 1,840.00 | 1,859.00 | 1,838.00 | 1,859.00 | 1,859.00 | 1.31% | 162,500 |
| Dec 3, 2025 | 1,863.00 | 1,866.00 | 1,816.00 | 1,835.00 | 1,835.00 | -0.86% | 195,200 |
| Dec 2, 2025 | 1,845.00 | 1,874.00 | 1,843.00 | 1,851.00 | 1,851.00 | 0.16% | 179,000 |
| Dec 1, 2025 | 1,875.00 | 1,880.00 | 1,843.00 | 1,848.00 | 1,848.00 | -1.12% | 162,000 |
| Nov 28, 2025 | 1,837.00 | 1,873.00 | 1,833.00 | 1,869.00 | 1,869.00 | 2.08% | 202,000 |
| Nov 27, 2025 | 1,819.00 | 1,842.00 | 1,812.00 | 1,831.00 | 1,831.00 | 0.16% | 173,300 |