ShinMaywa Industries, Ltd. (TYO:7224)
Japan · Delayed Price · Currency is JPY 1,946.00
-9.00 (-0.46%)
Sep 4, 2026, 3:30 PM JST
ShinMaywa Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,955.00 | 1,955.00 | 1,927.00 | 1,946.00 | 1,946.00 | -0.46% | 146,300 |
| Sep 3, 2026 | 1,950.00 | 1,970.00 | 1,942.00 | 1,955.00 | 1,955.00 | 1.14% | 148,800 |
| Sep 2, 2026 | 1,981.00 | 1,992.00 | 1,928.00 | 1,933.00 | 1,933.00 | -3.54% | 264,800 |
| Sep 1, 2026 | 1,985.00 | 2,019.00 | 1,985.00 | 2,004.00 | 2,004.00 | 1.01% | 225,600 |
| Aug 31, 2026 | 1,968.00 | 1,984.00 | 1,950.00 | 1,984.00 | 1,984.00 | 0.25% | 182,700 |
| Aug 28, 2026 | 1,966.00 | 1,989.00 | 1,966.00 | 1,979.00 | 1,979.00 | 0.10% | 103,200 |
| Aug 27, 2026 | 1,973.00 | 1,984.00 | 1,965.00 | 1,977.00 | 1,977.00 | 0.71% | 98,400 |
| Aug 26, 2026 | 1,986.00 | 1,992.00 | 1,963.00 | 1,963.00 | 1,963.00 | -1.31% | 135,900 |
| Aug 25, 2026 | 1,993.00 | 1,998.00 | 1,979.00 | 1,989.00 | 1,989.00 | -0.20% | 138,700 |
| Aug 24, 2026 | 1,970.00 | 1,993.00 | 1,968.00 | 1,993.00 | 1,993.00 | 1.22% | 148,800 |
| Aug 21, 2026 | 1,958.00 | 1,969.00 | 1,942.00 | 1,969.00 | 1,969.00 | -0.30% | 126,200 |
| Aug 20, 2026 | 1,978.00 | 1,986.00 | 1,961.00 | 1,975.00 | 1,975.00 | 0.51% | 149,300 |
| Aug 19, 2026 | 2,000.00 | 2,002.00 | 1,948.00 | 1,965.00 | 1,965.00 | -2.53% | 246,700 |
| Aug 18, 2026 | 2,024.00 | 2,042.00 | 2,010.00 | 2,016.00 | 2,016.00 | -0.35% | 177,000 |
| Aug 17, 2026 | 2,015.00 | 2,033.00 | 2,012.00 | 2,023.00 | 2,023.00 | 0.40% | 111,600 |
| Aug 14, 2026 | 2,017.00 | 2,021.00 | 2,004.00 | 2,015.00 | 2,015.00 | -0.10% | 114,500 |
| Aug 13, 2026 | 2,017.00 | 2,024.00 | 2,001.00 | 2,017.00 | 2,017.00 | 0.65% | 119,300 |
| Aug 12, 2026 | 2,040.00 | 2,045.00 | 2,004.00 | 2,004.00 | 2,004.00 | -0.94% | 143,600 |
| Aug 10, 2026 | 2,012.00 | 2,023.00 | 1,998.00 | 2,023.00 | 2,023.00 | 0.20% | 136,700 |
| Aug 7, 2026 | 2,023.00 | 2,028.00 | 1,996.00 | 2,019.00 | 2,019.00 | -0.20% | 146,600 |
| Aug 6, 2026 | 1,986.00 | 2,031.00 | 1,982.00 | 2,023.00 | 2,023.00 | 1.35% | 303,200 |
| Aug 5, 2026 | 1,998.00 | 2,003.00 | 1,974.00 | 1,996.00 | 1,996.00 | 0.60% | 125,200 |
| Aug 4, 2026 | 1,974.00 | 1,997.00 | 1,934.00 | 1,984.00 | 1,984.00 | 0.40% | 205,700 |
| Aug 3, 2026 | 1,826.00 | 1,988.00 | 1,821.00 | 1,976.00 | 1,976.00 | 0.15% | 302,800 |
| Jul 31, 2026 | 1,969.00 | 2,004.00 | 1,944.00 | 1,973.00 | 1,973.00 | 0.46% | 187,100 |
| Jul 30, 2026 | 1,926.00 | 1,985.00 | 1,906.00 | 1,964.00 | 1,964.00 | 2.08% | 224,000 |
| Jul 29, 2026 | 1,969.00 | 1,973.00 | 1,881.00 | 1,924.00 | 1,924.00 | -1.84% | 299,300 |
| Jul 28, 2026 | 2,001.00 | 2,008.00 | 1,950.00 | 1,960.00 | 1,960.00 | -2.92% | 166,500 |
| Jul 27, 2026 | 2,034.00 | 2,036.00 | 1,986.00 | 2,019.00 | 2,019.00 | 0.25% | 130,600 |
| Jul 24, 2026 | 1,993.00 | 2,015.00 | 1,982.00 | 2,014.00 | 2,014.00 | 0.85% | 173,700 |
| Jul 23, 2026 | 1,981.00 | 2,001.00 | 1,981.00 | 1,997.00 | 1,997.00 | 0.81% | 101,800 |
| Jul 22, 2026 | 1,987.00 | 2,014.00 | 1,976.00 | 1,981.00 | 1,981.00 | -0.25% | 197,600 |
| Jul 21, 2026 | 1,954.00 | 1,999.00 | 1,948.00 | 1,986.00 | 1,986.00 | 1.64% | 173,000 |
| Jul 17, 2026 | 1,981.00 | 1,999.00 | 1,908.00 | 1,954.00 | 1,954.00 | -1.86% | 217,500 |
| Jul 16, 2026 | 2,004.00 | 2,021.00 | 1,990.00 | 1,991.00 | 1,991.00 | -0.99% | 120,400 |
| Jul 15, 2026 | 2,020.00 | 2,036.00 | 1,987.00 | 2,011.00 | 2,011.00 | 1.06% | 123,100 |
| Jul 14, 2026 | 1,975.00 | 1,999.00 | 1,960.00 | 1,990.00 | 1,990.00 | 1.27% | 195,600 |
| Jul 13, 2026 | 1,987.00 | 2,002.00 | 1,951.00 | 1,965.00 | 1,965.00 | -0.30% | 149,800 |
| Jul 10, 2026 | 1,981.00 | 1,995.00 | 1,966.00 | 1,971.00 | 1,971.00 | 0.56% | 157,300 |
| Jul 9, 2026 | 1,993.00 | 2,008.00 | 1,954.00 | 1,960.00 | 1,960.00 | -1.85% | 184,600 |
| Jul 8, 2026 | 2,026.00 | 2,034.00 | 1,996.00 | 1,997.00 | 1,997.00 | -2.87% | 181,000 |
| Jul 7, 2026 | 2,095.00 | 2,120.00 | 2,055.00 | 2,056.00 | 2,056.00 | -1.86% | 122,700 |
| Jul 6, 2026 | 2,068.00 | 2,108.00 | 2,050.00 | 2,095.00 | 2,095.00 | 2.24% | 121,600 |
| Jul 3, 2026 | 2,021.00 | 2,050.00 | 2,011.00 | 2,049.00 | 2,049.00 | 1.79% | 95,400 |
| Jul 2, 2026 | 2,000.00 | 2,049.00 | 1,997.00 | 2,013.00 | 2,013.00 | 0.75% | 148,200 |
| Jul 1, 2026 | 2,016.00 | 2,024.00 | 1,975.00 | 1,998.00 | 1,998.00 | -0.35% | 202,600 |
| Jun 30, 2026 | 2,060.00 | 2,071.00 | 2,005.00 | 2,005.00 | 2,005.00 | -2.53% | 165,800 |
| Jun 29, 2026 | 2,056.00 | 2,068.00 | 2,023.00 | 2,057.00 | 2,057.00 | 0.05% | 163,200 |
| Jun 26, 2026 | 2,048.00 | 2,109.00 | 2,040.00 | 2,056.00 | 2,056.00 | 0.39% | 157,600 |
| Jun 25, 2026 | 2,088.00 | 2,096.00 | 2,048.00 | 2,048.00 | 2,048.00 | 0.05% | 146,400 |