ShinMaywa Industries, Ltd. (TYO:7224)
Japan · Delayed Price · Currency is JPY 1,865.00
+62.00 (3.44%)
Oct 16, 2026, 3:30 PM JST
ShinMaywa Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,825.00 | 1,871.00 | 1,821.00 | 1,865.00 | 1,865.00 | 3.44% | 146,300 |
| Oct 15, 2026 | 1,820.00 | 1,828.00 | 1,797.00 | 1,803.00 | 1,803.00 | -2.12% | 255,100 |
| Oct 14, 2026 | 1,847.00 | 1,856.00 | 1,838.00 | 1,842.00 | 1,842.00 | -0.54% | 117,100 |
| Oct 13, 2026 | 1,843.00 | 1,860.00 | 1,834.00 | 1,852.00 | 1,852.00 | 0.65% | 112,600 |
| Oct 9, 2026 | 1,808.00 | 1,843.00 | 1,800.00 | 1,840.00 | 1,840.00 | 1.55% | 173,600 |
| Oct 8, 2026 | 1,862.00 | 1,862.00 | 1,805.00 | 1,812.00 | 1,812.00 | -3.31% | 213,400 |
| Oct 7, 2026 | 1,883.00 | 1,898.00 | 1,866.00 | 1,874.00 | 1,874.00 | -0.64% | 157,100 |
| Oct 6, 2026 | 1,883.00 | 1,889.00 | 1,853.00 | 1,886.00 | 1,886.00 | 0.91% | 137,700 |
| Oct 5, 2026 | 1,883.00 | 1,883.00 | 1,867.00 | 1,869.00 | 1,869.00 | 0.21% | 147,500 |
| Oct 2, 2026 | 1,888.00 | 1,903.00 | 1,865.00 | 1,865.00 | 1,865.00 | -2.10% | 212,600 |
| Oct 1, 2026 | 1,912.00 | 1,916.00 | 1,889.00 | 1,905.00 | 1,905.00 | -1.19% | 252,200 |
| Sep 30, 2026 | 1,912.00 | 1,937.00 | 1,907.00 | 1,928.00 | 1,928.00 | 1.00% | 140,200 |
| Sep 29, 2026 | 1,922.00 | 1,928.00 | 1,902.00 | 1,909.00 | 1,909.00 | -1.29% | 154,300 |
| Sep 28, 2026 | 1,989.00 | 1,989.00 | 1,962.00 | 1,963.00 | 1,934.00 | -0.56% | 137,700 |
| Sep 25, 2026 | 1,975.00 | 1,978.00 | 1,964.00 | 1,974.00 | 1,944.84 | 0.56% | 151,400 |
| Sep 24, 2026 | 1,970.00 | 1,976.00 | 1,958.00 | 1,963.00 | 1,934.00 | 0.15% | 163,200 |
| Sep 18, 2026 | 1,979.00 | 1,985.00 | 1,952.00 | 1,960.00 | 1,931.04 | -0.56% | 144,100 |
| Sep 17, 2026 | 1,951.00 | 1,971.00 | 1,947.00 | 1,971.00 | 1,941.88 | 1.55% | 97,800 |
| Sep 16, 2026 | 1,915.00 | 1,948.00 | 1,915.00 | 1,941.00 | 1,912.33 | 1.52% | 142,400 |
| Sep 15, 2026 | 1,897.00 | 1,923.00 | 1,897.00 | 1,912.00 | 1,883.75 | - | 113,300 |
| Sep 14, 2026 | 1,904.00 | 1,928.00 | 1,897.00 | 1,912.00 | 1,883.75 | 0.79% | 88,600 |
| Sep 11, 2026 | 1,850.00 | 1,910.00 | 1,849.00 | 1,897.00 | 1,868.98 | 0.37% | 181,400 |
| Sep 10, 2026 | 1,889.00 | 1,899.00 | 1,856.00 | 1,890.00 | 1,862.08 | -0.58% | 162,300 |
| Sep 9, 2026 | 1,891.00 | 1,921.00 | 1,888.00 | 1,901.00 | 1,872.92 | 0.64% | 144,600 |
| Sep 8, 2026 | 1,951.00 | 1,952.00 | 1,889.00 | 1,889.00 | 1,861.09 | -4.31% | 180,000 |
| Sep 7, 2026 | 1,964.00 | 1,974.00 | 1,951.00 | 1,974.00 | 1,944.84 | 1.44% | 113,800 |
| Sep 4, 2026 | 1,955.00 | 1,955.00 | 1,927.00 | 1,946.00 | 1,917.25 | -0.46% | 146,300 |
| Sep 3, 2026 | 1,950.00 | 1,970.00 | 1,942.00 | 1,955.00 | 1,926.12 | 1.14% | 148,800 |
| Sep 2, 2026 | 1,981.00 | 1,992.00 | 1,928.00 | 1,933.00 | 1,904.44 | -3.54% | 264,800 |
| Sep 1, 2026 | 1,985.00 | 2,019.00 | 1,985.00 | 2,004.00 | 1,974.39 | 1.01% | 225,600 |
| Aug 31, 2026 | 1,968.00 | 1,984.00 | 1,950.00 | 1,984.00 | 1,954.69 | 0.25% | 182,700 |
| Aug 28, 2026 | 1,966.00 | 1,989.00 | 1,966.00 | 1,979.00 | 1,949.76 | 0.10% | 103,200 |
| Aug 27, 2026 | 1,973.00 | 1,984.00 | 1,965.00 | 1,977.00 | 1,947.79 | 0.71% | 98,400 |
| Aug 26, 2026 | 1,986.00 | 1,992.00 | 1,963.00 | 1,963.00 | 1,934.00 | -1.31% | 135,900 |
| Aug 25, 2026 | 1,993.00 | 1,998.00 | 1,979.00 | 1,989.00 | 1,959.62 | -0.20% | 138,700 |
| Aug 24, 2026 | 1,970.00 | 1,993.00 | 1,968.00 | 1,993.00 | 1,963.56 | 1.22% | 148,800 |
| Aug 21, 2026 | 1,958.00 | 1,969.00 | 1,942.00 | 1,969.00 | 1,939.91 | -0.30% | 126,200 |
| Aug 20, 2026 | 1,978.00 | 1,986.00 | 1,961.00 | 1,975.00 | 1,945.82 | 0.51% | 149,300 |
| Aug 19, 2026 | 2,000.00 | 2,002.00 | 1,948.00 | 1,965.00 | 1,935.97 | -2.53% | 246,700 |
| Aug 18, 2026 | 2,024.00 | 2,042.00 | 2,010.00 | 2,016.00 | 1,986.22 | -0.35% | 177,000 |
| Aug 17, 2026 | 2,015.00 | 2,033.00 | 2,012.00 | 2,023.00 | 1,993.11 | 0.40% | 111,600 |
| Aug 14, 2026 | 2,017.00 | 2,021.00 | 2,004.00 | 2,015.00 | 1,985.23 | -0.10% | 114,500 |
| Aug 13, 2026 | 2,017.00 | 2,024.00 | 2,001.00 | 2,017.00 | 1,987.20 | 0.65% | 119,300 |
| Aug 12, 2026 | 2,040.00 | 2,045.00 | 2,004.00 | 2,004.00 | 1,974.39 | -0.94% | 143,600 |
| Aug 10, 2026 | 2,012.00 | 2,023.00 | 1,998.00 | 2,023.00 | 1,993.11 | 0.20% | 136,700 |
| Aug 7, 2026 | 2,023.00 | 2,028.00 | 1,996.00 | 2,019.00 | 1,989.17 | -0.20% | 146,600 |
| Aug 6, 2026 | 1,986.00 | 2,031.00 | 1,982.00 | 2,023.00 | 1,993.11 | 1.35% | 303,200 |
| Aug 5, 2026 | 1,998.00 | 2,003.00 | 1,974.00 | 1,996.00 | 1,966.51 | 0.60% | 125,200 |
| Aug 4, 2026 | 1,974.00 | 1,997.00 | 1,934.00 | 1,984.00 | 1,954.69 | 0.40% | 205,700 |
| Aug 3, 2026 | 1,826.00 | 1,988.00 | 1,821.00 | 1,976.00 | 1,946.81 | 0.15% | 302,800 |