Skip to main content
ShinMaywa Industries, Ltd. (TYO:7224)
Japan flag Japan · Delayed Price · Currency is JPY
2,466.00
+87.00 (3.66%)
Mar 10, 2026, 2:44 PM JST

ShinMaywa Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,313.002,392.002,287.002,379.002,379.00-5.89%489,500
Mar 6, 20262,461.002,528.002,435.002,528.002,528.000.40%248,600
Mar 5, 20262,520.002,580.002,480.002,518.002,518.004.87%316,700
Mar 4, 20262,469.002,522.002,352.002,401.002,401.00-6.54%462,000
Mar 3, 20262,688.002,717.002,567.002,569.002,569.00-5.38%325,900
Mar 2, 20262,706.002,744.002,656.002,715.002,715.00-0.29%295,200
Feb 27, 20262,650.002,732.002,640.002,723.002,723.002.52%299,200
Feb 26, 20262,679.002,693.002,636.002,656.002,656.000.34%227,200
Feb 25, 20262,639.002,685.002,585.002,647.002,647.001.03%227,000
Feb 24, 20262,663.002,694.002,616.002,620.002,620.00-1.61%235,900
Feb 20, 20262,719.002,734.002,630.002,663.002,663.00-1.41%313,100
Feb 19, 20262,621.002,708.002,609.002,701.002,701.003.21%287,500
Feb 18, 20262,599.002,652.002,583.002,617.002,617.002.15%231,900
Feb 17, 20262,591.002,591.002,531.002,562.002,562.00-1.46%236,400
Feb 16, 20262,625.002,631.002,593.002,600.002,600.00-0.12%210,100
Feb 13, 20262,655.002,670.002,563.002,603.002,603.00-1.63%291,600
Feb 12, 20262,619.002,670.002,606.002,646.002,646.002.28%316,500
Feb 10, 20262,554.002,620.002,544.002,587.002,587.002.37%310,300
Feb 9, 20262,580.002,580.002,504.002,527.002,527.002.89%333,800
Feb 6, 20262,394.002,457.002,382.002,456.002,456.001.57%243,200
Feb 5, 20262,400.002,447.002,365.002,418.002,418.002.20%397,400
Feb 4, 20262,284.002,385.002,251.002,366.002,366.005.91%510,900
Feb 3, 20262,202.002,239.002,182.002,234.002,234.002.67%308,800
Feb 2, 20262,205.002,248.002,176.002,176.002,176.00-0.46%215,800
Jan 30, 20262,199.002,200.002,163.002,186.002,186.00-0.27%147,100
Jan 29, 20262,164.002,198.002,137.002,192.002,192.001.48%202,800
Jan 28, 20262,200.002,200.002,139.002,160.002,160.00-2.17%163,400
Jan 27, 20262,168.002,222.002,153.002,208.002,208.001.52%136,500
Jan 26, 20262,203.002,212.002,170.002,175.002,175.00-2.82%223,700
Jan 23, 20262,231.002,264.002,226.002,238.002,238.001.13%148,100
Jan 22, 20262,215.002,223.002,188.002,213.002,213.001.14%211,800
Jan 21, 20262,132.002,201.002,130.002,188.002,188.00-173,000
Jan 20, 20262,232.002,233.002,171.002,188.002,188.00-2.41%271,800
Jan 19, 20262,181.002,246.002,175.002,242.002,242.002.99%312,900
Jan 16, 20262,147.002,180.002,147.002,177.002,177.001.26%175,300
Jan 15, 20262,130.002,160.002,122.002,150.002,150.001.37%240,800
Jan 14, 20262,106.002,129.002,101.002,121.002,121.001.53%212,900
Jan 13, 20262,087.002,104.002,070.002,089.002,089.001.80%322,400
Jan 9, 20262,042.002,059.002,038.002,052.002,052.001.18%157,600
Jan 8, 20262,013.002,056.002,013.002,028.002,028.00-0.83%331,300
Jan 7, 20262,022.002,070.002,015.002,045.002,045.001.09%230,700
Jan 6, 20261,999.002,054.001,992.002,023.002,023.002.53%416,700
Jan 5, 20261,942.001,982.001,936.001,973.001,973.002.97%264,000
Dec 30, 20251,929.001,931.001,915.001,916.001,916.00-0.67%106,700
Dec 29, 20251,909.001,934.001,904.001,929.001,929.000.99%126,500
Dec 26, 20251,920.001,933.001,892.001,910.001,910.00-1.04%180,900
Dec 25, 20251,909.001,938.001,903.001,930.001,930.002.33%221,400
Dec 24, 20251,894.001,913.001,875.001,886.001,886.00-0.95%107,900
Dec 23, 20251,900.001,920.001,893.001,904.001,904.00-0.16%102,200
Dec 22, 20251,896.001,914.001,891.001,907.001,907.002.20%192,000
Dec 19, 20251,847.001,876.001,837.001,866.001,866.001.58%153,100
Dec 18, 20251,845.001,847.001,823.001,837.001,837.00-1.02%78,200
Dec 17, 20251,858.001,873.001,841.001,856.001,856.00-0.05%123,100
Dec 16, 20251,880.001,883.001,857.001,857.001,857.00-1.22%135,000
Dec 15, 20251,850.001,880.001,839.001,880.001,880.000.97%105,000
Dec 12, 20251,842.001,864.001,834.001,862.001,862.002.25%134,600
Dec 11, 20251,867.001,871.001,816.001,821.001,821.00-1.78%128,000
Dec 10, 20251,896.001,905.001,853.001,854.001,854.00-2.11%170,100
Dec 9, 20251,896.001,900.001,873.001,894.001,894.000.69%150,000
Dec 8, 20251,851.001,881.001,851.001,881.001,881.002.28%146,400
Dec 5, 20251,842.001,863.001,837.001,839.001,839.00-1.08%133,500
Dec 4, 20251,840.001,859.001,838.001,859.001,859.001.31%162,500
Dec 3, 20251,863.001,866.001,816.001,835.001,835.00-0.86%195,200
Dec 2, 20251,845.001,874.001,843.001,851.001,851.000.16%179,000
Dec 1, 20251,875.001,880.001,843.001,848.001,848.00-1.12%162,000
Nov 28, 20251,837.001,873.001,833.001,869.001,869.002.08%202,000
Nov 27, 20251,819.001,842.001,812.001,831.001,831.000.16%173,300
Nov 26, 20251,826.001,849.001,819.001,828.001,828.001.11%230,400
Nov 25, 20251,825.001,830.001,797.001,808.001,808.00-0.55%198,800
Nov 21, 20251,800.001,839.001,795.001,818.001,818.00-0.60%183,700
Nov 20, 20251,829.001,836.001,800.001,829.001,829.002.24%189,600
Nov 19, 20251,794.001,808.001,763.001,789.001,789.000.22%239,000
Nov 18, 20251,830.001,836.001,785.001,785.001,785.00-3.51%219,500
Nov 17, 20251,837.001,855.001,822.001,850.001,850.000.71%137,200
Nov 14, 20251,830.001,860.001,828.001,837.001,837.00-1.02%166,100
Nov 13, 20251,855.001,869.001,854.001,856.001,856.000.16%122,900
Nov 12, 20251,819.001,862.001,814.001,853.001,853.001.87%175,600
Nov 11, 20251,840.001,850.001,809.001,819.001,819.00-0.82%146,100
Nov 10, 20251,825.001,840.001,816.001,834.001,834.001.16%167,400
Nov 7, 20251,822.001,828.001,799.001,813.001,813.00-1.68%197,700
Nov 6, 20251,836.001,845.001,819.001,844.001,844.000.71%284,300
Nov 5, 20251,850.001,850.001,754.001,831.001,831.00-1.35%505,300
Nov 4, 20251,880.001,928.001,808.001,856.001,856.00-7.62%735,500
Oct 31, 20252,016.002,020.001,984.002,009.002,009.00-0.25%335,500
Oct 30, 20251,944.002,017.001,943.002,014.002,014.004.90%341,800
Oct 29, 20251,974.001,991.001,920.001,920.001,920.00-2.74%232,500
Oct 28, 20252,040.002,045.001,907.001,974.001,974.00-3.28%627,700
Oct 27, 20252,000.002,048.001,995.002,041.002,041.003.19%336,200
Oct 24, 20251,980.001,995.001,950.001,978.001,978.000.51%277,600
Oct 23, 20251,921.001,977.001,911.001,968.001,968.002.61%372,600
Oct 22, 20251,900.001,927.001,886.001,918.001,918.001.64%253,300
Oct 21, 20251,910.001,917.001,885.001,887.001,887.00-0.84%310,500
Oct 20, 20251,909.001,910.001,884.001,903.001,903.001.12%188,200
Oct 17, 20251,861.001,893.001,858.001,882.001,882.000.37%204,800
Oct 16, 20251,849.001,877.001,840.001,875.001,875.002.40%253,500
Oct 15, 20251,791.001,831.001,786.001,831.001,831.003.68%150,300
Oct 14, 20251,771.001,811.001,757.001,766.001,766.00-2.16%236,600
Oct 10, 20251,861.001,861.001,802.001,805.001,805.00-4.24%283,600
Oct 9, 20251,878.001,897.001,866.001,885.001,885.000.37%227,500
Oct 8, 20251,864.001,900.001,864.001,878.001,878.000.75%170,400