Shigematsu Works Co., Ltd. (TYO:7980)
Japan · Delayed Price · Currency is JPY 808.00
-17.00 (-2.06%)
Jun 2, 2026, 3:30 PM JST
Shigematsu Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 827.00 | 827.00 | 805.00 | 808.00 | 808.00 | -2.06% | 16,100 |
| Jun 1, 2026 | 834.00 | 834.00 | 812.00 | 825.00 | 825.00 | -1.20% | 31,400 |
| May 29, 2026 | 855.00 | 855.00 | 820.00 | 835.00 | 835.00 | -3.36% | 49,700 |
| May 28, 2026 | 850.00 | 864.00 | 843.00 | 864.00 | 864.00 | 1.53% | 24,600 |
| May 27, 2026 | 859.00 | 860.00 | 846.00 | 851.00 | 851.00 | -1.28% | 34,400 |
| May 26, 2026 | 870.00 | 871.00 | 860.00 | 862.00 | 862.00 | -0.92% | 17,900 |
| May 25, 2026 | 909.00 | 909.00 | 856.00 | 870.00 | 870.00 | -4.29% | 49,900 |
| May 22, 2026 | 910.00 | 918.00 | 899.00 | 909.00 | 909.00 | - | 24,700 |
| May 21, 2026 | 895.00 | 916.00 | 895.00 | 909.00 | 909.00 | 1.79% | 21,100 |
| May 20, 2026 | 930.00 | 930.00 | 890.00 | 893.00 | 893.00 | -4.59% | 45,700 |
| May 19, 2026 | 932.00 | 945.00 | 923.00 | 936.00 | 936.00 | 0.21% | 32,700 |
| May 18, 2026 | 1,022.00 | 1,022.00 | 931.00 | 934.00 | 934.00 | -7.52% | 77,900 |
| May 15, 2026 | 913.00 | 1,010.00 | 913.00 | 1,010.00 | 1,010.00 | 10.62% | 129,500 |
| May 14, 2026 | 940.00 | 940.00 | 908.00 | 913.00 | 913.00 | -2.35% | 41,000 |
| May 13, 2026 | 942.00 | 975.00 | 930.00 | 935.00 | 935.00 | -1.37% | 68,900 |
| May 12, 2026 | 946.00 | 980.00 | 933.00 | 948.00 | 948.00 | 0.32% | 83,600 |
| May 11, 2026 | 945.00 | 965.00 | 921.00 | 945.00 | 945.00 | 5.00% | 108,700 |
| May 8, 2026 | 955.00 | 955.00 | 887.00 | 900.00 | 900.00 | 0.56% | 174,800 |
| May 7, 2026 | 852.00 | 928.00 | 852.00 | 895.00 | 895.00 | 6.93% | 89,200 |
| May 1, 2026 | 842.00 | 849.00 | 832.00 | 837.00 | 837.00 | -0.59% | 22,400 |
| Apr 30, 2026 | 859.00 | 859.00 | 841.00 | 842.00 | 842.00 | -1.98% | 17,500 |
| Apr 28, 2026 | 856.00 | 867.00 | 854.00 | 859.00 | 859.00 | - | 11,700 |
| Apr 27, 2026 | 877.00 | 877.00 | 852.00 | 859.00 | 859.00 | -2.05% | 19,400 |
| Apr 24, 2026 | 881.00 | 890.00 | 874.00 | 877.00 | 877.00 | -0.68% | 25,300 |
| Apr 23, 2026 | 905.00 | 905.00 | 872.00 | 883.00 | 883.00 | -2.21% | 35,100 |
| Apr 22, 2026 | 897.00 | 905.00 | 888.00 | 903.00 | 903.00 | 1.92% | 17,700 |
| Apr 21, 2026 | 891.00 | 899.00 | 886.00 | 886.00 | 886.00 | -0.67% | 12,700 |
| Apr 20, 2026 | 883.00 | 896.00 | 883.00 | 892.00 | 892.00 | 0.56% | 16,300 |
| Apr 17, 2026 | 891.00 | 896.00 | 881.00 | 887.00 | 887.00 | -0.56% | 17,600 |
| Apr 16, 2026 | 892.00 | 905.00 | 889.00 | 892.00 | 892.00 | -0.11% | 18,900 |
| Apr 15, 2026 | 905.00 | 915.00 | 893.00 | 893.00 | 893.00 | -1.33% | 27,800 |
| Apr 14, 2026 | 925.00 | 927.00 | 903.00 | 905.00 | 905.00 | 0.56% | 20,900 |
| Apr 13, 2026 | 902.00 | 913.00 | 893.00 | 900.00 | 900.00 | -1.10% | 23,400 |
| Apr 10, 2026 | 915.00 | 921.00 | 905.00 | 910.00 | 910.00 | -0.55% | 23,300 |
| Apr 9, 2026 | 932.00 | 933.00 | 913.00 | 915.00 | 915.00 | -1.61% | 22,700 |
| Apr 8, 2026 | 925.00 | 942.00 | 924.00 | 930.00 | 930.00 | -0.11% | 21,700 |
| Apr 7, 2026 | 944.00 | 953.00 | 927.00 | 931.00 | 931.00 | -1.69% | 26,400 |
| Apr 6, 2026 | 944.00 | 964.00 | 937.00 | 947.00 | 947.00 | 1.94% | 26,500 |
| Apr 3, 2026 | 933.00 | 945.00 | 925.00 | 929.00 | 929.00 | -0.54% | 15,300 |
| Apr 2, 2026 | 940.00 | 950.00 | 928.00 | 934.00 | 934.00 | -1.48% | 32,200 |
| Apr 1, 2026 | 916.00 | 948.00 | 916.00 | 948.00 | 948.00 | 3.49% | 36,300 |
| Mar 31, 2026 | 919.00 | 960.00 | 905.00 | 916.00 | 916.00 | -1.40% | 84,400 |
| Mar 30, 2026 | 953.00 | 953.00 | 925.00 | 929.00 | 929.00 | -2.52% | 49,300 |
| Mar 27, 2026 | 960.00 | 982.00 | 953.00 | 968.00 | 953.00 | 0.21% | 55,900 |
| Mar 26, 2026 | 997.00 | 997.00 | 961.00 | 966.00 | 951.03 | -2.72% | 31,700 |
| Mar 25, 2026 | 979.00 | 999.00 | 979.00 | 993.00 | 977.61 | 1.43% | 30,600 |
| Mar 24, 2026 | 974.00 | 996.00 | 960.00 | 979.00 | 963.83 | 0.72% | 38,400 |
| Mar 23, 2026 | 1,001.00 | 1,010.00 | 968.00 | 972.00 | 956.94 | -4.24% | 63,600 |
| Mar 19, 2026 | 1,020.00 | 1,027.00 | 999.00 | 1,015.00 | 999.27 | -1.36% | 54,800 |
| Mar 18, 2026 | 1,035.00 | 1,035.00 | 1,015.00 | 1,029.00 | 1,013.05 | -0.48% | 48,400 |