Shigematsu Works Co., Ltd. (TYO:7980)
Japan · Delayed Price · Currency is JPY 816.00
+2.00 (0.25%)
Jul 15, 2026, 11:30 AM JST
Shigematsu Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |