Shima Seiki Mfg.,Ltd. (TYO:6222)
Japan
· Delayed Price · Currency is JPY 934.00
+18.00 (1.97%)
Apr 28, 2026, 3:30 PM JST
Shima Seiki Mfg.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 915.00 | 934.00 | 914.00 | 934.00 | 934.00 | 1.97% | 199,200 |
| Apr 27, 2026 | 941.00 | 946.00 | 915.00 | 916.00 | 916.00 | -2.55% | 183,600 |
| Apr 24, 2026 | 948.00 | 959.00 | 936.00 | 940.00 | 940.00 | -0.84% | 118,100 |
| Apr 23, 2026 | 962.00 | 969.00 | 937.00 | 948.00 | 948.00 | -1.25% | 165,500 |
| Apr 22, 2026 | 944.00 | 965.00 | 944.00 | 960.00 | 960.00 | 1.69% | 177,000 |
| Apr 21, 2026 | 958.00 | 975.00 | 941.00 | 944.00 | 944.00 | -1.26% | 199,300 |
| Apr 20, 2026 | 960.00 | 969.00 | 950.00 | 956.00 | 956.00 | -0.42% | 132,600 |
| Apr 17, 2026 | 980.00 | 981.00 | 958.00 | 960.00 | 960.00 | -1.03% | 79,000 |
| Apr 16, 2026 | 980.00 | 989.00 | 970.00 | 970.00 | 970.00 | -1.22% | 152,700 |
| Apr 15, 2026 | 985.00 | 992.00 | 970.00 | 982.00 | 982.00 | 0.82% | 134,200 |
| Apr 14, 2026 | 982.00 | 999.00 | 971.00 | 974.00 | 974.00 | -0.71% | 164,000 |
| Apr 13, 2026 | 953.00 | 981.00 | 953.00 | 981.00 | 981.00 | 2.62% | 189,600 |
| Apr 10, 2026 | 950.00 | 968.00 | 949.00 | 956.00 | 956.00 | 1.81% | 238,800 |
| Apr 9, 2026 | 950.00 | 950.00 | 930.00 | 939.00 | 939.00 | -0.32% | 161,300 |
| Apr 8, 2026 | 958.00 | 960.00 | 935.00 | 942.00 | 942.00 | 1.51% | 192,100 |
| Apr 7, 2026 | 950.00 | 957.00 | 922.00 | 928.00 | 928.00 | -2.21% | 122,200 |
| Apr 6, 2026 | 948.00 | 956.00 | 939.00 | 949.00 | 949.00 | 0.32% | 178,100 |
| Apr 3, 2026 | 931.00 | 956.00 | 931.00 | 946.00 | 946.00 | 1.94% | 169,300 |
| Apr 2, 2026 | 940.00 | 957.00 | 921.00 | 928.00 | 928.00 | -0.64% | 217,800 |
| Apr 1, 2026 | 906.00 | 935.00 | 906.00 | 934.00 | 934.00 | 4.83% | 243,500 |
| Mar 31, 2026 | 873.00 | 891.00 | 863.00 | 891.00 | 891.00 | 2.18% | 151,300 |
| Mar 30, 2026 | 865.00 | 872.00 | 853.00 | 872.00 | 872.00 | -1.36% | 202,100 |
| Mar 27, 2026 | 893.00 | 896.00 | 877.00 | 884.00 | 874.00 | 0.23% | 304,000 |
| Mar 26, 2026 | 888.00 | 893.00 | 873.00 | 882.00 | 872.02 | -1.23% | 218,900 |
| Mar 25, 2026 | 890.00 | 897.00 | 885.00 | 893.00 | 882.90 | 2.64% | 168,300 |
| Mar 24, 2026 | 884.00 | 888.00 | 858.00 | 870.00 | 860.16 | 1.40% | 232,800 |
| Mar 23, 2026 | 884.00 | 886.00 | 858.00 | 858.00 | 848.29 | -6.13% | 461,900 |
| Mar 19, 2026 | 930.00 | 935.00 | 910.00 | 914.00 | 903.66 | -4.79% | 317,500 |
| Mar 18, 2026 | 940.00 | 961.00 | 939.00 | 960.00 | 949.14 | 3.34% | 116,800 |
| Mar 17, 2026 | 938.00 | 942.00 | 923.00 | 929.00 | 918.49 | -0.21% | 113,800 |
| Mar 16, 2026 | 932.00 | 940.00 | 926.00 | 931.00 | 920.47 | - | 150,100 |
| Mar 13, 2026 | 932.00 | 946.00 | 925.00 | 931.00 | 920.47 | -2.82% | 194,300 |
| Mar 12, 2026 | 981.00 | 986.00 | 952.00 | 958.00 | 947.16 | -2.94% | 147,400 |
| Mar 11, 2026 | 965.00 | 995.00 | 963.00 | 987.00 | 975.83 | 2.49% | 218,600 |
| Mar 10, 2026 | 937.00 | 963.00 | 930.00 | 963.00 | 952.11 | 5.71% | 272,800 |
| Mar 9, 2026 | 910.00 | 918.00 | 887.00 | 911.00 | 900.69 | -5.01% | 594,500 |
| Mar 6, 2026 | 937.00 | 962.00 | 936.00 | 959.00 | 948.15 | 1.16% | 178,000 |
| Mar 5, 2026 | 952.00 | 964.00 | 935.00 | 948.00 | 937.28 | 4.52% | 281,400 |
| Mar 4, 2026 | 960.00 | 966.00 | 901.00 | 907.00 | 896.74 | -6.40% | 465,800 |
| Mar 3, 2026 | 1,004.00 | 1,033.00 | 966.00 | 969.00 | 958.04 | -3.87% | 260,100 |
| Mar 2, 2026 | 1,022.00 | 1,023.00 | 998.00 | 1,008.00 | 996.60 | -4.18% | 306,800 |
| Feb 27, 2026 | 1,008.00 | 1,052.00 | 1,008.00 | 1,052.00 | 1,040.10 | 3.75% | 278,300 |
| Feb 26, 2026 | 1,020.00 | 1,029.00 | 1,001.00 | 1,014.00 | 1,002.53 | 0.20% | 174,500 |
| Feb 25, 2026 | 990.00 | 1,016.00 | 986.00 | 1,012.00 | 1,000.55 | 2.74% | 275,900 |
| Feb 24, 2026 | 968.00 | 995.00 | 967.00 | 985.00 | 973.86 | 1.86% | 172,500 |
| Feb 20, 2026 | 970.00 | 974.00 | 962.00 | 967.00 | 956.06 | -0.92% | 259,400 |
| Feb 19, 2026 | 1,015.00 | 1,017.00 | 974.00 | 976.00 | 964.96 | -4.13% | 556,600 |
| Feb 18, 2026 | 1,017.00 | 1,027.00 | 1,013.00 | 1,018.00 | 1,006.48 | 0.10% | 122,800 |
| Feb 17, 2026 | 1,014.00 | 1,027.00 | 1,001.00 | 1,017.00 | 1,005.50 | 0.89% | 152,000 |
| Feb 16, 2026 | 997.00 | 1,016.00 | 993.00 | 1,008.00 | 996.60 | 2.65% | 170,800 |
| Feb 13, 2026 | 1,015.00 | 1,015.00 | 980.00 | 982.00 | 970.89 | -3.63% | 184,000 |
| Feb 12, 2026 | 1,005.00 | 1,028.00 | 997.00 | 1,019.00 | 1,007.47 | 2.93% | 179,000 |
| Feb 10, 2026 | 978.00 | 997.00 | 974.00 | 990.00 | 978.80 | 1.75% | 179,800 |
| Feb 9, 2026 | 980.00 | 980.00 | 958.00 | 973.00 | 961.99 | 0.93% | 237,800 |
| Feb 6, 2026 | 965.00 | 967.00 | 947.00 | 964.00 | 953.10 | -0.10% | 177,800 |
| Feb 5, 2026 | 953.00 | 976.00 | 949.00 | 965.00 | 954.08 | 2.55% | 306,900 |
| Feb 4, 2026 | 940.00 | 949.00 | 932.00 | 941.00 | 930.36 | -0.74% | 301,200 |
| Feb 3, 2026 | 921.00 | 951.00 | 920.00 | 948.00 | 937.28 | 3.83% | 482,300 |
| Feb 2, 2026 | 958.00 | 966.00 | 913.00 | 913.00 | 902.67 | -10.31% | 1,071,400 |
| Jan 30, 2026 | 1,027.00 | 1,027.00 | 1,011.00 | 1,018.00 | 1,006.48 | -0.20% | 182,400 |
| Jan 29, 2026 | 1,020.00 | 1,022.00 | 1,003.00 | 1,020.00 | 1,008.46 | 0.20% | 140,500 |
| Jan 28, 2026 | 1,029.00 | 1,036.00 | 1,018.00 | 1,018.00 | 1,006.48 | -1.64% | 140,900 |
| Jan 27, 2026 | 1,037.00 | 1,061.00 | 1,033.00 | 1,035.00 | 1,023.29 | - | 148,000 |
| Jan 26, 2026 | 1,043.00 | 1,043.00 | 1,030.00 | 1,035.00 | 1,023.29 | -2.45% | 227,400 |
| Jan 23, 2026 | 1,073.00 | 1,074.00 | 1,053.00 | 1,061.00 | 1,049.00 | -0.56% | 90,900 |
| Jan 22, 2026 | 1,048.00 | 1,076.00 | 1,042.00 | 1,067.00 | 1,054.93 | 2.50% | 116,700 |
| Jan 21, 2026 | 1,030.00 | 1,045.00 | 1,020.00 | 1,041.00 | 1,029.22 | -1.05% | 138,600 |
| Jan 20, 2026 | 1,072.00 | 1,072.00 | 1,052.00 | 1,052.00 | 1,040.10 | -1.13% | 112,500 |
| Jan 19, 2026 | 1,064.00 | 1,071.00 | 1,047.00 | 1,064.00 | 1,051.96 | -0.84% | 142,100 |
| Jan 16, 2026 | 1,063.00 | 1,081.00 | 1,061.00 | 1,073.00 | 1,060.86 | 0.56% | 103,900 |
| Jan 15, 2026 | 1,043.00 | 1,067.00 | 1,043.00 | 1,067.00 | 1,054.93 | 2.50% | 129,300 |
| Jan 14, 2026 | 1,041.00 | 1,052.00 | 1,039.00 | 1,041.00 | 1,029.22 | -0.10% | 108,100 |
| Jan 13, 2026 | 1,050.00 | 1,063.00 | 1,035.00 | 1,042.00 | 1,030.21 | 1.17% | 205,200 |
| Jan 9, 2026 | 1,022.00 | 1,035.00 | 1,022.00 | 1,030.00 | 1,018.35 | 1.08% | 80,700 |
| Jan 8, 2026 | 1,023.00 | 1,033.00 | 1,019.00 | 1,019.00 | 1,007.47 | -0.39% | 114,900 |
| Jan 7, 2026 | 1,005.00 | 1,041.00 | 1,004.00 | 1,023.00 | 1,011.43 | 0.59% | 132,800 |
| Jan 6, 2026 | 1,021.00 | 1,035.00 | 1,016.00 | 1,017.00 | 1,005.50 | 0.10% | 108,800 |
| Jan 5, 2026 | 1,008.00 | 1,021.00 | 998.00 | 1,016.00 | 1,004.51 | 0.79% | 156,400 |
| Dec 30, 2025 | 1,011.00 | 1,023.00 | 1,004.00 | 1,008.00 | 996.60 | -1.08% | 95,900 |
| Dec 29, 2025 | 1,002.00 | 1,029.00 | 1,000.00 | 1,019.00 | 1,007.47 | 2.10% | 132,900 |
| Dec 26, 2025 | 995.00 | 1,000.00 | 984.00 | 998.00 | 986.71 | 0.30% | 146,700 |
| Dec 25, 2025 | 986.00 | 999.00 | 985.00 | 995.00 | 983.74 | 0.91% | 85,500 |
| Dec 24, 2025 | 999.00 | 999.00 | 981.00 | 986.00 | 974.85 | -0.90% | 106,400 |
| Dec 23, 2025 | 999.00 | 1,006.00 | 992.00 | 995.00 | 983.74 | -0.50% | 125,700 |
| Dec 22, 2025 | 965.00 | 1,013.00 | 965.00 | 1,000.00 | 988.69 | 4.71% | 303,400 |
| Dec 19, 2025 | 941.00 | 955.00 | 938.00 | 955.00 | 944.20 | 1.60% | 119,200 |
| Dec 18, 2025 | 943.00 | 945.00 | 933.00 | 940.00 | 929.37 | -1.05% | 106,400 |
| Dec 17, 2025 | 933.00 | 958.00 | 928.00 | 950.00 | 939.25 | 1.82% | 201,800 |
| Dec 16, 2025 | 949.00 | 952.00 | 933.00 | 933.00 | 922.45 | -2.71% | 168,900 |
| Dec 15, 2025 | 950.00 | 959.00 | 944.00 | 959.00 | 948.15 | 0.95% | 106,000 |
| Dec 12, 2025 | 956.00 | 963.00 | 950.00 | 950.00 | 939.25 | 0.96% | 113,000 |
| Dec 11, 2025 | 967.00 | 968.00 | 941.00 | 941.00 | 930.36 | -2.28% | 233,400 |
| Dec 10, 2025 | 966.00 | 977.00 | 963.00 | 963.00 | 952.11 | -0.31% | 104,200 |
| Dec 9, 2025 | 975.00 | 988.00 | 965.00 | 966.00 | 955.07 | -1.43% | 112,700 |
| Dec 8, 2025 | 977.00 | 985.00 | 970.00 | 980.00 | 968.91 | 0.82% | 83,400 |
| Dec 5, 2025 | 986.00 | 987.00 | 962.00 | 972.00 | 961.00 | -2.41% | 171,500 |
| Dec 4, 2025 | 985.00 | 1,010.00 | 982.00 | 996.00 | 984.73 | 1.53% | 162,100 |
| Dec 3, 2025 | 993.00 | 1,010.00 | 981.00 | 981.00 | 969.90 | -2.29% | 155,800 |
| Dec 2, 2025 | 994.00 | 1,004.00 | 988.00 | 1,004.00 | 992.64 | 1.01% | 112,700 |
| Dec 1, 2025 | 1,000.00 | 1,008.00 | 993.00 | 994.00 | 982.76 | -0.10% | 137,300 |