Shigematsu Works Co., Ltd. (TYO:7980)
Japan · Delayed Price · Currency is JPY 795.00
+6.00 (0.76%)
Jan 23, 2026, 3:30 PM JST
Shigematsu Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 794.00 | 795.00 | 791.00 | 795.00 | 795.00 | 0.76% | 5,800 |
| Jan 22, 2026 | 789.00 | 790.00 | 785.00 | 789.00 | 789.00 | -0.13% | 13,400 |
| Jan 21, 2026 | 788.00 | 792.00 | 787.00 | 790.00 | 790.00 | - | 10,300 |
| Jan 20, 2026 | 791.00 | 791.00 | 788.00 | 790.00 | 790.00 | - | 3,200 |
| Jan 19, 2026 | 789.00 | 793.00 | 789.00 | 790.00 | 790.00 | - | 5,300 |
| Jan 16, 2026 | 796.00 | 796.00 | 790.00 | 790.00 | 790.00 | -0.75% | 5,700 |
| Jan 15, 2026 | 799.00 | 799.00 | 784.00 | 796.00 | 796.00 | 0.13% | 11,300 |
| Jan 14, 2026 | 799.00 | 800.00 | 793.00 | 795.00 | 795.00 | -0.13% | 8,000 |
| Jan 13, 2026 | 799.00 | 800.00 | 795.00 | 796.00 | 796.00 | 0.13% | 6,500 |
| Jan 9, 2026 | 796.00 | 804.00 | 792.00 | 795.00 | 795.00 | - | 13,000 |
| Jan 8, 2026 | 786.00 | 796.00 | 785.00 | 795.00 | 795.00 | 1.15% | 12,600 |
| Jan 7, 2026 | 786.00 | 790.00 | 786.00 | 786.00 | 786.00 | -0.13% | 5,900 |
| Jan 6, 2026 | 786.00 | 790.00 | 786.00 | 787.00 | 787.00 | 0.13% | 7,600 |
| Jan 5, 2026 | 786.00 | 788.00 | 785.00 | 786.00 | 786.00 | 0.38% | 11,700 |
| Dec 30, 2025 | 779.00 | 783.00 | 777.00 | 783.00 | 783.00 | 0.64% | 3,400 |
| Dec 29, 2025 | 770.00 | 779.00 | 770.00 | 778.00 | 778.00 | 1.30% | 10,100 |
| Dec 26, 2025 | 768.00 | 773.00 | 768.00 | 768.00 | 768.00 | - | 15,200 |
| Dec 25, 2025 | 772.00 | 775.00 | 766.00 | 768.00 | 768.00 | -0.52% | 30,400 |
| Dec 24, 2025 | 777.00 | 778.00 | 772.00 | 772.00 | 772.00 | -0.77% | 18,800 |
| Dec 23, 2025 | 780.00 | 781.00 | 777.00 | 778.00 | 778.00 | -0.13% | 9,300 |
| Dec 22, 2025 | 784.00 | 784.00 | 779.00 | 779.00 | 779.00 | -0.26% | 8,800 |
| Dec 19, 2025 | 783.00 | 784.00 | 781.00 | 781.00 | 781.00 | -0.13% | 5,900 |
| Dec 18, 2025 | 782.00 | 784.00 | 782.00 | 782.00 | 782.00 | - | 3,800 |
| Dec 17, 2025 | 785.00 | 785.00 | 781.00 | 782.00 | 782.00 | -0.26% | 6,200 |
| Dec 16, 2025 | 791.00 | 791.00 | 782.00 | 784.00 | 784.00 | -0.88% | 5,900 |
| Dec 15, 2025 | 786.00 | 793.00 | 785.00 | 791.00 | 791.00 | 0.64% | 8,500 |
| Dec 12, 2025 | 786.00 | 792.00 | 785.00 | 786.00 | 786.00 | 0.13% | 6,700 |
| Dec 11, 2025 | 793.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.01% | 9,400 |
| Dec 10, 2025 | 799.00 | 799.00 | 790.00 | 793.00 | 793.00 | -0.38% | 4,100 |
| Dec 9, 2025 | 800.00 | 800.00 | 793.00 | 796.00 | 796.00 | -0.50% | 30,100 |
| Dec 8, 2025 | 797.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1.27% | 6,300 |
| Dec 5, 2025 | 792.00 | 792.00 | 785.00 | 790.00 | 790.00 | 0.38% | 4,900 |
| Dec 4, 2025 | 791.00 | 793.00 | 787.00 | 787.00 | 787.00 | -0.51% | 4,300 |
| Dec 3, 2025 | 798.00 | 798.00 | 791.00 | 791.00 | 791.00 | -0.50% | 3,100 |
| Dec 2, 2025 | 795.00 | 795.00 | 793.00 | 795.00 | 795.00 | 0.25% | 3,200 |
| Dec 1, 2025 | 800.00 | 800.00 | 790.00 | 793.00 | 793.00 | 0.76% | 10,300 |
| Nov 28, 2025 | 795.00 | 796.00 | 786.00 | 787.00 | 787.00 | - | 10,000 |
| Nov 27, 2025 | 787.00 | 793.00 | 786.00 | 787.00 | 787.00 | 0.13% | 6,300 |
| Nov 26, 2025 | 784.00 | 790.00 | 782.00 | 786.00 | 786.00 | 0.26% | 6,500 |
| Nov 25, 2025 | 787.00 | 789.00 | 784.00 | 784.00 | 784.00 | 0.64% | 4,900 |
| Nov 21, 2025 | 769.00 | 782.00 | 769.00 | 779.00 | 779.00 | 1.04% | 4,800 |
| Nov 20, 2025 | 773.00 | 774.00 | 769.00 | 771.00 | 771.00 | -0.13% | 3,600 |
| Nov 19, 2025 | 770.00 | 775.00 | 769.00 | 772.00 | 772.00 | 0.26% | 4,700 |
| Nov 18, 2025 | 786.00 | 787.00 | 768.00 | 770.00 | 770.00 | -2.04% | 20,900 |
| Nov 17, 2025 | 780.00 | 786.00 | 779.00 | 786.00 | 786.00 | 0.77% | 6,500 |
| Nov 14, 2025 | 780.00 | 784.00 | 779.00 | 780.00 | 780.00 | -0.26% | 7,400 |
| Nov 13, 2025 | 783.00 | 783.00 | 780.00 | 782.00 | 782.00 | -0.13% | 7,800 |
| Nov 12, 2025 | 783.00 | 787.00 | 782.00 | 783.00 | 783.00 | -0.38% | 10,300 |
| Nov 11, 2025 | 786.00 | 790.00 | 784.00 | 786.00 | 786.00 | -1.01% | 20,000 |
| Nov 10, 2025 | 790.00 | 794.00 | 789.00 | 794.00 | 794.00 | 0.63% | 4,500 |