ShinMaywa Industries, Ltd. (TYO:7224)
Japan · Delayed Price · Currency is JPY 2,014.00
+17.00 (0.85%)
Jul 24, 2026, 3:30 PM JST
ShinMaywa Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,048.00 | 2,076.00 | 2,040.00 | 2,047.00 | 2,047.00 | 0.34% | 140,200 |
| Jun 23, 2026 | 2,111.00 | 2,114.00 | 2,040.00 | 2,040.00 | 2,040.00 | -3.45% | 183,400 |
| Jun 22, 2026 | 2,140.00 | 2,149.00 | 2,111.00 | 2,113.00 | 2,113.00 | -0.89% | 140,300 |
| Jun 19, 2026 | 2,182.00 | 2,185.00 | 2,108.00 | 2,132.00 | 2,132.00 | -1.66% | 196,300 |
| Jun 18, 2026 | 2,183.00 | 2,218.00 | 2,139.00 | 2,168.00 | 2,168.00 | -0.46% | 200,900 |
| Jun 17, 2026 | 2,181.00 | 2,209.00 | 2,161.00 | 2,178.00 | 2,178.00 | 0.83% | 158,700 |
| Jun 16, 2026 | 2,166.00 | 2,178.00 | 2,148.00 | 2,160.00 | 2,160.00 | -0.78% | 120,100 |
| Jun 15, 2026 | 2,183.00 | 2,206.00 | 2,170.00 | 2,177.00 | 2,177.00 | 2.93% | 184,100 |
| Jun 12, 2026 | 2,148.00 | 2,158.00 | 2,107.00 | 2,115.00 | 2,115.00 | 0.81% | 216,800 |
| Jun 11, 2026 | 2,124.00 | 2,133.00 | 2,051.00 | 2,098.00 | 2,098.00 | -3.50% | 191,300 |
| Jun 10, 2026 | 2,150.00 | 2,196.00 | 2,137.00 | 2,174.00 | 2,174.00 | 1.16% | 250,300 |
| Jun 9, 2026 | 2,156.00 | 2,183.00 | 2,121.00 | 2,149.00 | 2,149.00 | -0.05% | 218,200 |
| Jun 8, 2026 | 2,130.00 | 2,150.00 | 2,096.00 | 2,150.00 | 2,150.00 | -1.38% | 214,000 |
| Jun 5, 2026 | 2,159.00 | 2,205.00 | 2,138.00 | 2,180.00 | 2,180.00 | 0.97% | 146,800 |
| Jun 4, 2026 | 2,150.00 | 2,191.00 | 2,134.00 | 2,159.00 | 2,159.00 | -0.42% | 219,800 |
| Jun 3, 2026 | 2,154.00 | 2,190.00 | 2,108.00 | 2,168.00 | 2,168.00 | 1.98% | 201,000 |
| Jun 2, 2026 | 2,160.00 | 2,160.00 | 2,075.00 | 2,126.00 | 2,126.00 | -2.52% | 344,900 |
| Jun 1, 2026 | 2,200.00 | 2,263.00 | 2,175.00 | 2,181.00 | 2,181.00 | -1.27% | 310,200 |
| May 29, 2026 | 2,120.00 | 2,247.00 | 2,117.00 | 2,209.00 | 2,209.00 | 3.86% | 441,200 |
| May 28, 2026 | 2,111.00 | 2,141.00 | 2,091.00 | 2,127.00 | 2,127.00 | - | 192,800 |
| May 27, 2026 | 2,162.00 | 2,190.00 | 2,105.00 | 2,127.00 | 2,127.00 | -1.62% | 210,400 |
| May 26, 2026 | 2,150.00 | 2,207.00 | 2,108.00 | 2,162.00 | 2,162.00 | 0.79% | 216,500 |
| May 25, 2026 | 2,133.00 | 2,185.00 | 2,128.00 | 2,145.00 | 2,145.00 | 2.14% | 265,600 |
| May 22, 2026 | 2,131.00 | 2,134.00 | 2,093.00 | 2,100.00 | 2,100.00 | -0.57% | 207,900 |
| May 21, 2026 | 2,163.00 | 2,166.00 | 2,079.00 | 2,112.00 | 2,112.00 | -0.14% | 289,400 |
| May 20, 2026 | 2,200.00 | 2,200.00 | 2,090.00 | 2,115.00 | 2,115.00 | -5.11% | 385,200 |
| May 19, 2026 | 2,282.00 | 2,285.00 | 2,220.00 | 2,229.00 | 2,229.00 | -0.49% | 223,300 |
| May 18, 2026 | 2,301.00 | 2,302.00 | 2,235.00 | 2,240.00 | 2,240.00 | -3.78% | 252,200 |
| May 15, 2026 | 2,374.00 | 2,405.00 | 2,295.00 | 2,328.00 | 2,328.00 | -2.06% | 243,400 |