Skip to main content
logo
ShinMaywa Industries, Ltd. (TYO:7224)
Japan flag Japan · Delayed Price · Currency is JPY
2,594.00
+41.00 (1.61%)
May 1, 2026, 3:30 PM JST

ShinMaywa Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,553.002,632.002,543.002,594.002,594.001.61%398,400
Apr 30, 20262,577.002,577.002,457.002,553.002,553.00-2.48%399,200
Apr 28, 20262,540.002,635.002,528.002,618.002,618.003.31%304,100
Apr 27, 20262,491.002,549.002,459.002,534.002,534.001.16%294,100
Apr 24, 20262,473.002,518.002,458.002,505.002,505.003.38%277,200
Apr 23, 20262,424.002,437.002,391.002,423.002,423.00-0.57%188,800
Apr 22, 20262,451.002,457.002,412.002,437.002,437.00-0.57%274,500
Apr 21, 20262,413.002,466.002,405.002,451.002,451.002.72%278,800
Apr 20, 20262,400.002,400.002,360.002,386.002,386.001.40%277,800
Apr 17, 20262,416.002,416.002,351.002,353.002,353.00-2.97%262,100
Apr 16, 20262,447.002,464.002,415.002,425.002,425.00-0.37%179,400
Apr 15, 20262,469.002,490.002,427.002,434.002,434.00-1.38%119,600
Apr 14, 20262,547.002,547.002,463.002,468.002,468.00-1.28%163,400
Apr 13, 20262,492.002,527.002,480.002,500.002,500.00-0.83%202,100
Apr 10, 20262,556.002,571.002,509.002,521.002,521.00-0.67%223,200
Apr 9, 20262,560.002,586.002,528.002,538.002,538.000.24%192,700
Apr 8, 20262,544.002,549.002,514.002,532.002,532.003.56%223,500
Apr 7, 20262,420.002,457.002,419.002,445.002,445.001.16%106,000
Apr 6, 20262,425.002,444.002,413.002,417.002,417.00-0.29%98,700
Apr 3, 20262,402.002,431.002,392.002,424.002,424.001.51%108,400
Apr 2, 20262,475.002,499.002,385.002,388.002,388.00-1.85%153,400
Apr 1, 20262,400.002,433.002,361.002,433.002,433.005.83%214,700
Mar 31, 20262,319.002,359.002,271.002,299.002,299.00-2.87%333,000
Mar 30, 20262,336.002,390.002,331.002,367.002,367.00-4.79%307,000
Mar 27, 20262,464.002,498.002,460.002,486.002,459.000.16%282,000
Mar 26, 20262,478.002,491.002,446.002,482.002,455.040.49%245,100
Mar 25, 20262,469.002,493.002,449.002,470.002,443.174.71%203,600
Mar 24, 20262,370.002,379.002,320.002,359.002,333.383.19%213,100
Mar 23, 20262,305.002,318.002,226.002,286.002,261.17-4.83%307,400
Mar 19, 20262,444.002,463.002,402.002,402.002,375.91-5.28%242,100
Mar 18, 20262,498.002,536.002,474.002,536.002,508.463.26%174,000
Mar 17, 20262,485.002,511.002,449.002,456.002,429.330.41%171,600
Mar 16, 20262,460.002,498.002,426.002,446.002,419.43-1.37%199,400
Mar 13, 20262,427.002,503.002,425.002,480.002,453.070.12%259,600
Mar 12, 20262,496.002,513.002,460.002,477.002,450.10-2.29%252,000
Mar 11, 20262,516.002,564.002,507.002,535.002,507.472.47%319,500
Mar 10, 20262,429.002,491.002,425.002,474.002,447.133.99%215,100
Mar 9, 20262,313.002,392.002,287.002,379.002,353.16-5.89%489,500
Mar 6, 20262,461.002,528.002,435.002,528.002,500.540.40%248,600
Mar 5, 20262,520.002,580.002,480.002,518.002,490.654.87%316,700
Mar 4, 20262,469.002,522.002,352.002,401.002,374.92-6.54%462,000
Mar 3, 20262,688.002,717.002,567.002,569.002,541.10-5.38%325,900
Mar 2, 20262,706.002,744.002,656.002,715.002,685.51-0.29%295,200
Feb 27, 20262,650.002,732.002,640.002,723.002,693.432.52%299,200
Feb 26, 20262,679.002,693.002,636.002,656.002,627.150.34%227,200
Feb 25, 20262,639.002,685.002,585.002,647.002,618.251.03%227,000
Feb 24, 20262,663.002,694.002,616.002,620.002,591.54-1.61%235,900
Feb 20, 20262,719.002,734.002,630.002,663.002,634.08-1.41%313,100
Feb 19, 20262,621.002,708.002,609.002,701.002,671.663.21%287,500
Feb 18, 20262,599.002,652.002,583.002,617.002,588.582.15%231,900