Skip to main content
logo
ShinMaywa Industries, Ltd. (TYO:7224)
Japan flag Japan · Delayed Price · Currency is JPY
2,123.00
-39.00 (-1.80%)
May 27, 2026, 10:33 AM JST

ShinMaywa Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,133.002,185.002,128.002,142.00-2.00%194,600
May 22, 20262,131.002,134.002,093.002,100.002,100.00-0.57%207,900
May 21, 20262,163.002,166.002,079.002,112.002,112.00-0.14%289,400
May 20, 20262,200.002,200.002,090.002,115.002,115.00-5.11%385,200
May 19, 20262,282.002,285.002,220.002,229.002,229.00-0.49%223,300
May 18, 20262,301.002,302.002,235.002,240.002,240.00-3.78%252,200
May 15, 20262,374.002,405.002,295.002,328.002,328.00-2.06%243,400
May 14, 20262,500.002,500.002,375.002,377.002,377.00-3.49%338,700
May 13, 20262,525.002,549.002,460.002,463.002,463.00-2.49%277,900
May 12, 20262,615.002,635.002,523.002,526.002,526.00-2.06%390,000
May 11, 20262,498.002,595.002,458.002,579.002,579.00-0.15%589,000
May 8, 20262,645.002,645.002,540.002,583.002,583.00-4.16%517,400
May 7, 20262,674.002,728.002,647.002,695.002,695.003.89%474,200
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%339,400
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, 20262,336.002,390.002,331.002,367.002,367.00-3.66%307,000
Mar 27, 20262,464.002,498.002,460.002,486.002,457.000.16%282,000
Mar 26, 20262,478.002,491.002,446.002,482.002,453.050.49%245,100
Mar 25, 20262,469.002,493.002,449.002,470.002,441.194.71%203,600
Mar 24, 20262,370.002,379.002,320.002,359.002,331.483.19%213,100
Mar 23, 20262,305.002,318.002,226.002,286.002,259.33-4.83%307,400
Mar 19, 20262,444.002,463.002,402.002,402.002,373.98-5.28%242,100
Mar 18, 20262,498.002,536.002,474.002,536.002,506.423.26%174,000
Mar 17, 20262,485.002,511.002,449.002,456.002,427.350.41%171,600
Mar 16, 20262,460.002,498.002,426.002,446.002,417.47-1.37%199,400
Mar 13, 20262,427.002,503.002,425.002,480.002,451.070.12%259,600
Mar 12, 20262,496.002,513.002,460.002,477.002,448.10-2.29%252,000
Mar 11, 20262,516.002,564.002,507.002,535.002,505.432.47%319,500
Mar 10, 20262,429.002,491.002,425.002,474.002,445.143.99%215,100