Shima Seiki Mfg.,Ltd. (TYO:6222)
Japan
· Delayed Price · Currency is JPY 945.00
+34.00 (3.73%)
Mar 10, 2026, 9:52 AM JST
Shima Seiki Mfg.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 910.00 | 918.00 | 887.00 | 911.00 | 911.00 | -5.01% | 594,500 |
| Mar 6, 2026 | 937.00 | 962.00 | 936.00 | 959.00 | 959.00 | 1.16% | 178,000 |
| Mar 5, 2026 | 952.00 | 964.00 | 935.00 | 948.00 | 948.00 | 4.52% | 281,400 |
| Mar 4, 2026 | 960.00 | 966.00 | 901.00 | 907.00 | 907.00 | -6.40% | 465,800 |
| Mar 3, 2026 | 1,004.00 | 1,033.00 | 966.00 | 969.00 | 969.00 | -3.87% | 260,100 |
| Mar 2, 2026 | 1,022.00 | 1,023.00 | 998.00 | 1,008.00 | 1,008.00 | -4.18% | 306,800 |
| Feb 27, 2026 | 1,008.00 | 1,052.00 | 1,008.00 | 1,052.00 | 1,052.00 | 3.75% | 278,300 |
| Feb 26, 2026 | 1,020.00 | 1,029.00 | 1,001.00 | 1,014.00 | 1,014.00 | 0.20% | 174,500 |
| Feb 25, 2026 | 990.00 | 1,016.00 | 986.00 | 1,012.00 | 1,012.00 | 2.74% | 275,900 |
| Feb 24, 2026 | 968.00 | 995.00 | 967.00 | 985.00 | 985.00 | 1.86% | 172,500 |
| Feb 20, 2026 | 970.00 | 974.00 | 962.00 | 967.00 | 967.00 | -0.92% | 259,400 |
| Feb 19, 2026 | 1,015.00 | 1,017.00 | 974.00 | 976.00 | 976.00 | -4.13% | 556,600 |
| Feb 18, 2026 | 1,017.00 | 1,027.00 | 1,013.00 | 1,018.00 | 1,018.00 | 0.10% | 122,800 |
| Feb 17, 2026 | 1,014.00 | 1,027.00 | 1,001.00 | 1,017.00 | 1,017.00 | 0.89% | 152,000 |
| Feb 16, 2026 | 997.00 | 1,016.00 | 993.00 | 1,008.00 | 1,008.00 | 2.65% | 170,800 |
| Feb 13, 2026 | 1,015.00 | 1,015.00 | 980.00 | 982.00 | 982.00 | -3.63% | 184,000 |
| Feb 12, 2026 | 1,005.00 | 1,028.00 | 997.00 | 1,019.00 | 1,019.00 | 2.93% | 179,000 |
| Feb 10, 2026 | 978.00 | 997.00 | 974.00 | 990.00 | 990.00 | 1.75% | 179,800 |
| Feb 9, 2026 | 980.00 | 980.00 | 958.00 | 973.00 | 973.00 | 0.93% | 237,800 |
| Feb 6, 2026 | 965.00 | 967.00 | 947.00 | 964.00 | 964.00 | -0.10% | 177,800 |
| Feb 5, 2026 | 953.00 | 976.00 | 949.00 | 965.00 | 965.00 | 2.55% | 306,900 |
| Feb 4, 2026 | 940.00 | 949.00 | 932.00 | 941.00 | 941.00 | -0.74% | 301,200 |
| Feb 3, 2026 | 921.00 | 951.00 | 920.00 | 948.00 | 948.00 | 3.83% | 482,300 |
| Feb 2, 2026 | 958.00 | 966.00 | 913.00 | 913.00 | 913.00 | -10.31% | 1,071,400 |
| Jan 30, 2026 | 1,027.00 | 1,027.00 | 1,011.00 | 1,018.00 | 1,018.00 | -0.20% | 182,400 |
| Jan 29, 2026 | 1,020.00 | 1,022.00 | 1,003.00 | 1,020.00 | 1,020.00 | 0.20% | 140,500 |
| Jan 28, 2026 | 1,029.00 | 1,036.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.64% | 140,900 |
| Jan 27, 2026 | 1,037.00 | 1,061.00 | 1,033.00 | 1,035.00 | 1,035.00 | - | 148,000 |
| Jan 26, 2026 | 1,043.00 | 1,043.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.45% | 227,400 |
| Jan 23, 2026 | 1,073.00 | 1,074.00 | 1,053.00 | 1,061.00 | 1,061.00 | -0.56% | 90,900 |
| Jan 22, 2026 | 1,048.00 | 1,076.00 | 1,042.00 | 1,067.00 | 1,067.00 | 2.50% | 116,700 |
| Jan 21, 2026 | 1,030.00 | 1,045.00 | 1,020.00 | 1,041.00 | 1,041.00 | -1.05% | 138,600 |
| Jan 20, 2026 | 1,072.00 | 1,072.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.13% | 112,500 |
| Jan 19, 2026 | 1,064.00 | 1,071.00 | 1,047.00 | 1,064.00 | 1,064.00 | -0.84% | 142,100 |
| Jan 16, 2026 | 1,063.00 | 1,081.00 | 1,061.00 | 1,073.00 | 1,073.00 | 0.56% | 103,900 |
| Jan 15, 2026 | 1,043.00 | 1,067.00 | 1,043.00 | 1,067.00 | 1,067.00 | 2.50% | 129,300 |
| Jan 14, 2026 | 1,041.00 | 1,052.00 | 1,039.00 | 1,041.00 | 1,041.00 | -0.10% | 108,100 |
| Jan 13, 2026 | 1,050.00 | 1,063.00 | 1,035.00 | 1,042.00 | 1,042.00 | 1.17% | 205,200 |
| Jan 9, 2026 | 1,022.00 | 1,035.00 | 1,022.00 | 1,030.00 | 1,030.00 | 1.08% | 80,700 |
| Jan 8, 2026 | 1,023.00 | 1,033.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.39% | 114,900 |
| Jan 7, 2026 | 1,005.00 | 1,041.00 | 1,004.00 | 1,023.00 | 1,023.00 | 0.59% | 132,800 |
| Jan 6, 2026 | 1,021.00 | 1,035.00 | 1,016.00 | 1,017.00 | 1,017.00 | 0.10% | 108,800 |
| Jan 5, 2026 | 1,008.00 | 1,021.00 | 998.00 | 1,016.00 | 1,016.00 | 0.79% | 156,400 |
| Dec 30, 2025 | 1,011.00 | 1,023.00 | 1,004.00 | 1,008.00 | 1,008.00 | -1.08% | 95,900 |
| Dec 29, 2025 | 1,002.00 | 1,029.00 | 1,000.00 | 1,019.00 | 1,019.00 | 2.10% | 132,900 |
| Dec 26, 2025 | 995.00 | 1,000.00 | 984.00 | 998.00 | 998.00 | 0.30% | 146,700 |
| Dec 25, 2025 | 986.00 | 999.00 | 985.00 | 995.00 | 995.00 | 0.91% | 85,500 |
| Dec 24, 2025 | 999.00 | 999.00 | 981.00 | 986.00 | 986.00 | -0.90% | 106,400 |
| Dec 23, 2025 | 999.00 | 1,006.00 | 992.00 | 995.00 | 995.00 | -0.50% | 125,700 |
| Dec 22, 2025 | 965.00 | 1,013.00 | 965.00 | 1,000.00 | 1,000.00 | 4.71% | 303,400 |
| Dec 19, 2025 | 941.00 | 955.00 | 938.00 | 955.00 | 955.00 | 1.60% | 119,200 |
| Dec 18, 2025 | 943.00 | 945.00 | 933.00 | 940.00 | 940.00 | -1.05% | 106,400 |
| Dec 17, 2025 | 933.00 | 958.00 | 928.00 | 950.00 | 950.00 | 1.82% | 201,800 |
| Dec 16, 2025 | 949.00 | 952.00 | 933.00 | 933.00 | 933.00 | -2.71% | 168,900 |
| Dec 15, 2025 | 950.00 | 959.00 | 944.00 | 959.00 | 959.00 | 0.95% | 106,000 |
| Dec 12, 2025 | 956.00 | 963.00 | 950.00 | 950.00 | 950.00 | 0.96% | 113,000 |
| Dec 11, 2025 | 967.00 | 968.00 | 941.00 | 941.00 | 941.00 | -2.28% | 233,400 |
| Dec 10, 2025 | 966.00 | 977.00 | 963.00 | 963.00 | 963.00 | -0.31% | 104,200 |
| Dec 9, 2025 | 975.00 | 988.00 | 965.00 | 966.00 | 966.00 | -1.43% | 112,700 |
| Dec 8, 2025 | 977.00 | 985.00 | 970.00 | 980.00 | 980.00 | 0.82% | 83,400 |
| Dec 5, 2025 | 986.00 | 987.00 | 962.00 | 972.00 | 972.00 | -2.41% | 171,500 |
| Dec 4, 2025 | 985.00 | 1,010.00 | 982.00 | 996.00 | 996.00 | 1.53% | 162,100 |
| Dec 3, 2025 | 993.00 | 1,010.00 | 981.00 | 981.00 | 981.00 | -2.29% | 155,800 |
| Dec 2, 2025 | 994.00 | 1,004.00 | 988.00 | 1,004.00 | 1,004.00 | 1.01% | 112,700 |
| Dec 1, 2025 | 1,000.00 | 1,008.00 | 993.00 | 994.00 | 994.00 | -0.10% | 137,300 |
| Nov 28, 2025 | 985.00 | 1,002.00 | 983.00 | 995.00 | 995.00 | 0.91% | 131,500 |
| Nov 27, 2025 | 980.00 | 986.00 | 970.00 | 986.00 | 986.00 | 0.20% | 185,800 |
| Nov 26, 2025 | 967.00 | 985.00 | 955.00 | 984.00 | 984.00 | 3.36% | 233,300 |
| Nov 25, 2025 | 984.00 | 984.00 | 945.00 | 952.00 | 952.00 | -3.05% | 196,800 |
| Nov 21, 2025 | 961.00 | 988.00 | 958.00 | 982.00 | 982.00 | 1.45% | 130,900 |
| Nov 20, 2025 | 968.00 | 976.00 | 961.00 | 968.00 | 968.00 | 1.57% | 117,900 |
| Nov 19, 2025 | 970.00 | 974.00 | 950.00 | 953.00 | 953.00 | -1.24% | 121,100 |
| Nov 18, 2025 | 970.00 | 981.00 | 962.00 | 965.00 | 965.00 | -1.53% | 170,000 |
| Nov 17, 2025 | 990.00 | 990.00 | 967.00 | 980.00 | 980.00 | -1.61% | 133,200 |
| Nov 14, 2025 | 993.00 | 1,007.00 | 990.00 | 996.00 | 996.00 | -0.90% | 97,600 |
| Nov 13, 2025 | 1,003.00 | 1,013.00 | 997.00 | 1,005.00 | 1,005.00 | 0.30% | 69,600 |
| Nov 12, 2025 | 999.00 | 1,013.00 | 989.00 | 1,002.00 | 1,002.00 | 0.91% | 84,300 |
| Nov 11, 2025 | 1,003.00 | 1,003.00 | 983.00 | 993.00 | 993.00 | -1.00% | 109,600 |
| Nov 10, 2025 | 983.00 | 1,004.00 | 976.00 | 1,003.00 | 1,003.00 | 2.35% | 123,400 |
| Nov 7, 2025 | 982.00 | 996.00 | 970.00 | 980.00 | 980.00 | -1.01% | 139,100 |
| Nov 6, 2025 | 979.00 | 1,070.00 | 955.00 | 990.00 | 990.00 | 4.21% | 594,000 |
| Nov 5, 2025 | 971.00 | 974.00 | 943.00 | 950.00 | 950.00 | -3.16% | 211,300 |
| Nov 4, 2025 | 979.00 | 990.00 | 961.00 | 981.00 | 981.00 | -1.21% | 405,500 |
| Oct 31, 2025 | 1,027.00 | 1,027.00 | 989.00 | 993.00 | 993.00 | -2.93% | 236,000 |
| Oct 30, 2025 | 1,015.00 | 1,030.00 | 1,013.00 | 1,023.00 | 1,023.00 | 1.99% | 140,800 |
| Oct 29, 2025 | 1,026.00 | 1,030.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.96% | 136,200 |
| Oct 28, 2025 | 1,064.00 | 1,064.00 | 1,014.00 | 1,023.00 | 1,023.00 | -4.84% | 269,000 |
| Oct 27, 2025 | 1,077.00 | 1,084.00 | 1,067.00 | 1,075.00 | 1,075.00 | 0.19% | 85,800 |
| Oct 24, 2025 | 1,075.00 | 1,080.00 | 1,069.00 | 1,073.00 | 1,073.00 | 0.37% | 59,100 |
| Oct 23, 2025 | 1,071.00 | 1,082.00 | 1,064.00 | 1,069.00 | 1,069.00 | -0.19% | 91,200 |
| Oct 22, 2025 | 1,077.00 | 1,080.00 | 1,062.00 | 1,071.00 | 1,071.00 | -0.37% | 79,900 |
| Oct 21, 2025 | 1,078.00 | 1,084.00 | 1,066.00 | 1,075.00 | 1,075.00 | 0.84% | 208,800 |
| Oct 20, 2025 | 1,060.00 | 1,069.00 | 1,047.00 | 1,066.00 | 1,066.00 | 2.30% | 120,100 |
| Oct 17, 2025 | 1,046.00 | 1,051.00 | 1,036.00 | 1,042.00 | 1,042.00 | -1.14% | 123,600 |
| Oct 16, 2025 | 1,046.00 | 1,054.00 | 1,044.00 | 1,054.00 | 1,054.00 | 1.05% | 84,100 |
| Oct 15, 2025 | 1,024.00 | 1,043.00 | 1,022.00 | 1,043.00 | 1,043.00 | 3.37% | 82,100 |
| Oct 14, 2025 | 1,019.00 | 1,029.00 | 1,005.00 | 1,009.00 | 1,009.00 | -2.32% | 154,800 |
| Oct 10, 2025 | 1,065.00 | 1,066.00 | 1,027.00 | 1,033.00 | 1,033.00 | -3.91% | 138,100 |
| Oct 9, 2025 | 1,045.00 | 1,075.00 | 1,039.00 | 1,075.00 | 1,075.00 | 2.87% | 101,400 |
| Oct 8, 2025 | 1,045.00 | 1,059.00 | 1,043.00 | 1,045.00 | 1,045.00 | 0.10% | 82,300 |