Shigematsu Works Co., Ltd. (TYO:7980)
Japan · Delayed Price · Currency is JPY 856.00
-1.00 (-0.12%)
Oct 6, 2026, 3:30 PM JST
Shigematsu Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 858.00 | 866.00 | 848.00 | 856.00 | 856.00 | -0.12% | 30,200 |
| Oct 5, 2026 | 838.00 | 868.00 | 833.00 | 857.00 | 857.00 | 2.63% | 63,600 |
| Oct 2, 2026 | 839.00 | 843.00 | 832.00 | 835.00 | 835.00 | -0.60% | 11,200 |
| Oct 1, 2026 | 859.00 | 859.00 | 840.00 | 840.00 | 840.00 | -2.21% | 9,100 |
| Sep 30, 2026 | 845.00 | 859.00 | 840.00 | 859.00 | 859.00 | 2.02% | 10,700 |
| Sep 29, 2026 | 858.00 | 858.00 | 839.00 | 842.00 | 842.00 | -2.21% | 15,700 |
| Sep 28, 2026 | 866.00 | 880.00 | 861.00 | 861.00 | 861.00 | - | 14,200 |
| Sep 25, 2026 | 862.00 | 872.00 | 860.00 | 861.00 | 861.00 | 0.12% | 11,100 |
| Sep 24, 2026 | 877.00 | 885.00 | 860.00 | 860.00 | 860.00 | -1.94% | 10,700 |
| Sep 18, 2026 | 871.00 | 892.00 | 871.00 | 877.00 | 877.00 | 0.69% | 25,100 |
| Sep 17, 2026 | 880.00 | 891.00 | 871.00 | 871.00 | 871.00 | -0.23% | 22,900 |
| Sep 16, 2026 | 883.00 | 887.00 | 867.00 | 873.00 | 873.00 | -0.46% | 25,200 |
| Sep 15, 2026 | 857.00 | 899.00 | 855.00 | 877.00 | 877.00 | 1.39% | 59,300 |
| Sep 14, 2026 | 890.00 | 890.00 | 854.00 | 865.00 | 865.00 | 0.46% | 34,300 |
| Sep 11, 2026 | 830.00 | 916.00 | 828.00 | 861.00 | 861.00 | 3.24% | 156,700 |
| Sep 10, 2026 | 844.00 | 844.00 | 831.00 | 834.00 | 834.00 | -0.24% | 12,000 |
| Sep 9, 2026 | 833.00 | 837.00 | 833.00 | 836.00 | 836.00 | 0.12% | 5,800 |
| Sep 8, 2026 | 839.00 | 846.00 | 834.00 | 835.00 | 835.00 | -0.48% | 18,400 |
| Sep 7, 2026 | 846.00 | 849.00 | 839.00 | 839.00 | 839.00 | -0.71% | 19,400 |
| Sep 4, 2026 | 845.00 | 856.00 | 845.00 | 845.00 | 845.00 | - | 12,800 |
| Sep 3, 2026 | 849.00 | 861.00 | 841.00 | 845.00 | 845.00 | -0.59% | 21,200 |
| Sep 2, 2026 | 873.00 | 873.00 | 848.00 | 850.00 | 850.00 | -1.28% | 21,500 |
| Sep 1, 2026 | 856.00 | 868.00 | 856.00 | 861.00 | 861.00 | 0.70% | 8,600 |
| Aug 31, 2026 | 856.00 | 863.00 | 850.00 | 855.00 | 855.00 | 0.23% | 7,700 |
| Aug 28, 2026 | 858.00 | 868.00 | 853.00 | 853.00 | 853.00 | 0.24% | 11,100 |
| Aug 27, 2026 | 854.00 | 857.00 | 849.00 | 851.00 | 851.00 | - | 9,700 |
| Aug 26, 2026 | 853.00 | 856.00 | 850.00 | 851.00 | 851.00 | -0.23% | 3,800 |
| Aug 25, 2026 | 850.00 | 855.00 | 850.00 | 853.00 | 853.00 | 0.35% | 1,600 |
| Aug 24, 2026 | 848.00 | 856.00 | 846.00 | 850.00 | 850.00 | 0.24% | 8,900 |
| Aug 21, 2026 | 837.00 | 850.00 | 837.00 | 848.00 | 848.00 | 0.95% | 4,600 |
| Aug 20, 2026 | 835.00 | 846.00 | 834.00 | 840.00 | 840.00 | 1.20% | 7,400 |
| Aug 19, 2026 | 847.00 | 850.00 | 830.00 | 830.00 | 830.00 | -2.01% | 14,700 |
| Aug 18, 2026 | 869.00 | 869.00 | 843.00 | 847.00 | 847.00 | -2.42% | 21,300 |
| Aug 17, 2026 | 878.00 | 886.00 | 867.00 | 868.00 | 868.00 | -0.69% | 26,100 |
| Aug 14, 2026 | 880.00 | 880.00 | 869.00 | 874.00 | 874.00 | -0.46% | 13,200 |
| Aug 13, 2026 | 865.00 | 878.00 | 861.00 | 878.00 | 878.00 | 1.86% | 13,100 |
| Aug 12, 2026 | 851.00 | 864.00 | 850.00 | 862.00 | 862.00 | 0.82% | 18,000 |
| Aug 10, 2026 | 857.00 | 869.00 | 855.00 | 855.00 | 855.00 | 0.71% | 27,100 |
| Aug 7, 2026 | 845.00 | 849.00 | 835.00 | 849.00 | 849.00 | 0.71% | 11,400 |
| Aug 6, 2026 | 847.00 | 848.00 | 839.00 | 843.00 | 843.00 | 0.60% | 4,800 |
| 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 |