Skip to main content
ShinMaywa Industries, Ltd. (TYO:7224)
Japan flag Japan · Delayed Price · Currency is JPY
2,618.00
+84.00 (3.31%)
Apr 28, 2026, 3:30 PM JST

ShinMaywa Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,540.002,635.002,528.002,618.002,618.003.31%304,100
Apr 27, 20262,491.002,549.002,459.002,534.002,534.001.16%294,100
Apr 24, 20262,473.002,518.002,458.002,505.002,505.003.38%277,200
Apr 23, 20262,424.002,437.002,391.002,423.002,423.00-0.57%188,800
Apr 22, 20262,451.002,457.002,412.002,437.002,437.00-0.57%274,500
Apr 21, 20262,413.002,466.002,405.002,451.002,451.002.72%278,800
Apr 20, 20262,400.002,400.002,360.002,386.002,386.001.40%277,800
Apr 17, 20262,416.002,416.002,351.002,353.002,353.00-2.97%262,100
Apr 16, 20262,447.002,464.002,415.002,425.002,425.00-0.37%179,400
Apr 15, 20262,469.002,490.002,427.002,434.002,434.00-1.38%119,600
Apr 14, 20262,547.002,547.002,463.002,468.002,468.00-1.28%163,400
Apr 13, 20262,492.002,527.002,480.002,500.002,500.00-0.83%202,100
Apr 10, 20262,556.002,571.002,509.002,521.002,521.00-0.67%223,200
Apr 9, 20262,560.002,586.002,528.002,538.002,538.000.24%192,700
Apr 8, 20262,544.002,549.002,514.002,532.002,532.003.56%223,500
Apr 7, 20262,420.002,457.002,419.002,445.002,445.001.16%106,000
Apr 6, 20262,425.002,444.002,413.002,417.002,417.00-0.29%98,700
Apr 3, 20262,402.002,431.002,392.002,424.002,424.001.51%108,400
Apr 2, 20262,475.002,499.002,385.002,388.002,388.00-1.85%153,400
Apr 1, 20262,400.002,433.002,361.002,433.002,433.005.83%214,700
Mar 31, 20262,319.002,359.002,271.002,299.002,299.00-2.87%333,000
Mar 30, 20262,336.002,390.002,331.002,367.002,367.00-4.79%307,000
Mar 27, 20262,464.002,498.002,460.002,486.002,459.000.16%282,000
Mar 26, 20262,478.002,491.002,446.002,482.002,455.040.49%245,100
Mar 25, 20262,469.002,493.002,449.002,470.002,443.174.71%203,600
Mar 24, 20262,370.002,379.002,320.002,359.002,333.383.19%213,100
Mar 23, 20262,305.002,318.002,226.002,286.002,261.17-4.83%307,400
Mar 19, 20262,444.002,463.002,402.002,402.002,375.91-5.28%242,100
Mar 18, 20262,498.002,536.002,474.002,536.002,508.463.26%174,000
Mar 17, 20262,485.002,511.002,449.002,456.002,429.330.41%171,600
Mar 16, 20262,460.002,498.002,426.002,446.002,419.43-1.37%199,400
Mar 13, 20262,427.002,503.002,425.002,480.002,453.070.12%259,600
Mar 12, 20262,496.002,513.002,460.002,477.002,450.10-2.29%252,000
Mar 11, 20262,516.002,564.002,507.002,535.002,507.472.47%319,500
Mar 10, 20262,429.002,491.002,425.002,474.002,447.133.99%215,100
Mar 9, 20262,313.002,392.002,287.002,379.002,353.16-5.89%489,500
Mar 6, 20262,461.002,528.002,435.002,528.002,500.540.40%248,600
Mar 5, 20262,520.002,580.002,480.002,518.002,490.654.87%316,700
Mar 4, 20262,469.002,522.002,352.002,401.002,374.92-6.54%462,000
Mar 3, 20262,688.002,717.002,567.002,569.002,541.10-5.38%325,900
Mar 2, 20262,706.002,744.002,656.002,715.002,685.51-0.29%295,200
Feb 27, 20262,650.002,732.002,640.002,723.002,693.432.52%299,200
Feb 26, 20262,679.002,693.002,636.002,656.002,627.150.34%227,200
Feb 25, 20262,639.002,685.002,585.002,647.002,618.251.03%227,000
Feb 24, 20262,663.002,694.002,616.002,620.002,591.54-1.61%235,900
Feb 20, 20262,719.002,734.002,630.002,663.002,634.08-1.41%313,100
Feb 19, 20262,621.002,708.002,609.002,701.002,671.663.21%287,500
Feb 18, 20262,599.002,652.002,583.002,617.002,588.582.15%231,900
Feb 17, 20262,591.002,591.002,531.002,562.002,534.17-1.46%236,400
Feb 16, 20262,625.002,631.002,593.002,600.002,571.76-0.12%210,100
Feb 13, 20262,655.002,670.002,563.002,603.002,574.73-1.63%291,600
Feb 12, 20262,619.002,670.002,606.002,646.002,617.262.28%316,500
Feb 10, 20262,554.002,620.002,544.002,587.002,558.902.37%310,300
Feb 9, 20262,580.002,580.002,504.002,527.002,499.552.89%333,800
Feb 6, 20262,394.002,457.002,382.002,456.002,429.331.57%243,200
Feb 5, 20262,400.002,447.002,365.002,418.002,391.742.20%397,400
Feb 4, 20262,284.002,385.002,251.002,366.002,340.305.91%510,900
Feb 3, 20262,202.002,239.002,182.002,234.002,209.742.67%308,800
Feb 2, 20262,205.002,248.002,176.002,176.002,152.37-0.46%215,800
Jan 30, 20262,199.002,200.002,163.002,186.002,162.26-0.27%147,100
Jan 29, 20262,164.002,198.002,137.002,192.002,168.191.48%202,800
Jan 28, 20262,200.002,200.002,139.002,160.002,136.54-2.17%163,400
Jan 27, 20262,168.002,222.002,153.002,208.002,184.021.52%136,500
Jan 26, 20262,203.002,212.002,170.002,175.002,151.38-2.82%223,700
Jan 23, 20262,231.002,264.002,226.002,238.002,213.691.13%148,100
Jan 22, 20262,215.002,223.002,188.002,213.002,188.971.14%211,800
Jan 21, 20262,132.002,201.002,130.002,188.002,164.24-173,000
Jan 20, 20262,232.002,233.002,171.002,188.002,164.24-2.41%271,800
Jan 19, 20262,181.002,246.002,175.002,242.002,217.652.99%312,900
Jan 16, 20262,147.002,180.002,147.002,177.002,153.361.26%175,300
Jan 15, 20262,130.002,160.002,122.002,150.002,126.651.37%240,800
Jan 14, 20262,106.002,129.002,101.002,121.002,097.961.53%212,900
Jan 13, 20262,087.002,104.002,070.002,089.002,066.311.80%322,400
Jan 9, 20262,042.002,059.002,038.002,052.002,029.711.18%157,600
Jan 8, 20262,013.002,056.002,013.002,028.002,005.97-0.83%331,300
Jan 7, 20262,022.002,070.002,015.002,045.002,022.791.09%230,700
Jan 6, 20261,999.002,054.001,992.002,023.002,001.032.53%416,700
Jan 5, 20261,942.001,982.001,936.001,973.001,951.572.97%264,000
Dec 30, 20251,929.001,931.001,915.001,916.001,895.19-0.67%106,700
Dec 29, 20251,909.001,934.001,904.001,929.001,908.050.99%126,500
Dec 26, 20251,920.001,933.001,892.001,910.001,889.26-1.04%180,900
Dec 25, 20251,909.001,938.001,903.001,930.001,909.042.33%221,400
Dec 24, 20251,894.001,913.001,875.001,886.001,865.52-0.95%107,900
Dec 23, 20251,900.001,920.001,893.001,904.001,883.32-0.16%102,200
Dec 22, 20251,896.001,914.001,891.001,907.001,886.292.20%192,000
Dec 19, 20251,847.001,876.001,837.001,866.001,845.731.58%153,100
Dec 18, 20251,845.001,847.001,823.001,837.001,817.05-1.02%78,200
Dec 17, 20251,858.001,873.001,841.001,856.001,835.84-0.05%123,100
Dec 16, 20251,880.001,883.001,857.001,857.001,836.83-1.22%135,000
Dec 15, 20251,850.001,880.001,839.001,880.001,859.580.97%105,000
Dec 12, 20251,842.001,864.001,834.001,862.001,841.782.25%134,600
Dec 11, 20251,867.001,871.001,816.001,821.001,801.22-1.78%128,000
Dec 10, 20251,896.001,905.001,853.001,854.001,833.86-2.11%170,100
Dec 9, 20251,896.001,900.001,873.001,894.001,873.430.69%150,000
Dec 8, 20251,851.001,881.001,851.001,881.001,860.572.28%146,400
Dec 5, 20251,842.001,863.001,837.001,839.001,819.03-1.08%133,500
Dec 4, 20251,840.001,859.001,838.001,859.001,838.811.31%162,500
Dec 3, 20251,863.001,866.001,816.001,835.001,815.07-0.86%195,200
Dec 2, 20251,845.001,874.001,843.001,851.001,830.900.16%179,000
Dec 1, 20251,875.001,880.001,843.001,848.001,827.93-1.12%162,000