Shigematsu Works Co., Ltd. (TYO:7980)
Japan · Delayed Price · Currency is JPY 838.00
-9.00 (-1.06%)
Aug 5, 2026, 3:30 PM JST
Shigematsu Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 848.00 | 848.00 | 838.00 | 838.00 | 838.00 | -1.06% | 5,200 |
| Aug 4, 2026 | 844.00 | 849.00 | 831.00 | 847.00 | 847.00 | 0.36% | 13,900 |
| Aug 3, 2026 | 836.00 | 845.00 | 825.00 | 844.00 | 844.00 | 0.96% | 32,700 |
| Jul 31, 2026 | 825.00 | 838.00 | 815.00 | 836.00 | 836.00 | 1.46% | 19,000 |
| Jul 30, 2026 | 816.00 | 824.00 | 814.00 | 824.00 | 824.00 | -0.24% | 8,600 |
| Jul 29, 2026 | 818.00 | 826.00 | 812.00 | 826.00 | 826.00 | 1.98% | 15,100 |
| Jul 28, 2026 | 815.00 | 822.00 | 810.00 | 810.00 | 810.00 | -0.61% | 8,700 |
| Jul 27, 2026 | 820.00 | 820.00 | 813.00 | 815.00 | 815.00 | 0.37% | 7,300 |
| Jul 24, 2026 | 816.00 | 820.00 | 806.00 | 812.00 | 812.00 | -1.22% | 5,000 |
| Jul 23, 2026 | 811.00 | 824.00 | 811.00 | 822.00 | 822.00 | -0.48% | 3,000 |
| Jul 22, 2026 | 809.00 | 826.00 | 809.00 | 826.00 | 826.00 | 0.73% | 9,600 |
| Jul 21, 2026 | 801.00 | 820.00 | 801.00 | 820.00 | 820.00 | 2.50% | 8,800 |
| Jul 17, 2026 | 810.00 | 816.00 | 798.00 | 800.00 | 800.00 | -1.60% | 24,300 |
| Jul 16, 2026 | 824.00 | 824.00 | 806.00 | 813.00 | 813.00 | -1.33% | 6,400 |
| Jul 15, 2026 | 817.00 | 824.00 | 813.00 | 824.00 | 824.00 | 1.23% | 5,000 |
| Jul 14, 2026 | 818.00 | 821.00 | 810.00 | 814.00 | 814.00 | 0.25% | 11,000 |
| Jul 13, 2026 | 813.00 | 827.00 | 807.00 | 812.00 | 812.00 | - | 8,000 |
| Jul 10, 2026 | 814.00 | 825.00 | 806.00 | 812.00 | 812.00 | -0.25% | 15,300 |
| Jul 9, 2026 | 806.00 | 815.00 | 803.00 | 814.00 | 814.00 | 0.49% | 9,800 |
| Jul 8, 2026 | 819.00 | 820.00 | 804.00 | 810.00 | 810.00 | -1.10% | 12,300 |
| Jul 7, 2026 | 809.00 | 825.00 | 809.00 | 819.00 | 819.00 | 0.86% | 19,300 |
| Jul 6, 2026 | 810.00 | 818.00 | 808.00 | 812.00 | 812.00 | 0.25% | 8,600 |
| Jul 3, 2026 | 794.00 | 810.00 | 793.00 | 810.00 | 810.00 | 2.14% | 12,600 |
| Jul 2, 2026 | 809.00 | 811.00 | 793.00 | 793.00 | 793.00 | -1.61% | 23,900 |
| Jul 1, 2026 | 797.00 | 815.00 | 795.00 | 806.00 | 806.00 | 1.38% | 13,500 |
| Jun 30, 2026 | 804.00 | 805.00 | 789.00 | 795.00 | 795.00 | -1.49% | 18,000 |
| Jun 29, 2026 | 804.00 | 819.00 | 804.00 | 807.00 | 807.00 | 1.64% | 13,300 |
| Jun 26, 2026 | 795.00 | 807.00 | 791.00 | 794.00 | 794.00 | 0.38% | 16,100 |
| Jun 25, 2026 | 779.00 | 793.00 | 779.00 | 791.00 | 791.00 | 1.93% | 16,900 |
| Jun 24, 2026 | 785.00 | 793.00 | 776.00 | 776.00 | 776.00 | -0.89% | 50,200 |
| Jun 23, 2026 | 790.00 | 793.00 | 783.00 | 783.00 | 783.00 | -0.76% | 13,600 |
| Jun 22, 2026 | 795.00 | 809.00 | 789.00 | 789.00 | 789.00 | - | 25,700 |
| Jun 19, 2026 | 792.00 | 796.00 | 787.00 | 789.00 | 789.00 | -0.13% | 17,800 |
| Jun 18, 2026 | 798.00 | 806.00 | 785.00 | 790.00 | 790.00 | -1.25% | 24,000 |
| Jun 17, 2026 | 783.00 | 818.00 | 782.00 | 800.00 | 800.00 | 2.43% | 52,700 |
| Jun 16, 2026 | 797.00 | 797.00 | 779.00 | 781.00 | 781.00 | -2.01% | 15,900 |
| Jun 15, 2026 | 799.00 | 807.00 | 795.00 | 797.00 | 797.00 | 0.25% | 15,100 |
| Jun 12, 2026 | 790.00 | 797.00 | 783.00 | 795.00 | 795.00 | 1.27% | 24,100 |
| Jun 11, 2026 | 800.00 | 802.00 | 775.00 | 785.00 | 785.00 | -2.36% | 79,100 |
| Jun 10, 2026 | 807.00 | 807.00 | 796.00 | 804.00 | 804.00 | -0.62% | 24,000 |
| Jun 9, 2026 | 805.00 | 818.00 | 804.00 | 809.00 | 809.00 | 1.13% | 9,600 |
| Jun 8, 2026 | 805.00 | 805.00 | 796.00 | 800.00 | 800.00 | -1.23% | 46,900 |
| Jun 5, 2026 | 814.00 | 830.00 | 810.00 | 810.00 | 810.00 | - | 28,500 |
| Jun 4, 2026 | 811.00 | 811.00 | 801.00 | 810.00 | 810.00 | 0.62% | 16,100 |
| Jun 3, 2026 | 808.00 | 817.00 | 802.00 | 805.00 | 805.00 | -0.37% | 22,600 |
| 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 |