Shigematsu Works Co., Ltd. (TYO:7980)
Japan
· Delayed Price · Currency is JPY 1,003.00
-85.00 (-7.81%)
At close: Mar 9, 2026
Shigematsu Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,036.00 | 1,040.00 | 990.00 | 1,003.00 | 1,003.00 | -7.81% | 198,700 |
| Mar 6, 2026 | 1,160.00 | 1,166.00 | 1,067.00 | 1,088.00 | 1,088.00 | -6.69% | 238,300 |
| Mar 5, 2026 | 1,221.00 | 1,330.00 | 1,142.00 | 1,166.00 | 1,166.00 | 3.09% | 641,700 |
| Mar 4, 2026 | 1,330.00 | 1,330.00 | 1,050.00 | 1,131.00 | 1,131.00 | -16.04% | 1,483,700 |
| Mar 3, 2026 | 1,347.00 | 1,347.00 | 1,230.00 | 1,347.00 | 1,347.00 | 28.65% | 1,023,200 |
| Mar 2, 2026 | 942.00 | 1,047.00 | 935.00 | 1,047.00 | 1,047.00 | 16.72% | 551,200 |
| Feb 27, 2026 | 900.00 | 910.00 | 892.00 | 897.00 | 897.00 | -0.44% | 31,200 |
| Feb 26, 2026 | 883.00 | 906.00 | 869.00 | 901.00 | 901.00 | 1.69% | 26,800 |
| Feb 25, 2026 | 894.00 | 894.00 | 868.00 | 886.00 | 886.00 | -0.89% | 31,400 |
| Feb 24, 2026 | 925.00 | 930.00 | 876.00 | 894.00 | 894.00 | -2.61% | 70,100 |
| Feb 20, 2026 | 857.00 | 946.00 | 857.00 | 918.00 | 918.00 | 5.40% | 191,300 |
| Feb 19, 2026 | 835.00 | 871.00 | 829.00 | 871.00 | 871.00 | 4.81% | 81,700 |
| Feb 18, 2026 | 833.00 | 834.00 | 826.00 | 831.00 | 831.00 | -0.12% | 10,500 |
| Feb 17, 2026 | 833.00 | 837.00 | 830.00 | 832.00 | 832.00 | 0.73% | 9,800 |
| Feb 16, 2026 | 835.00 | 840.00 | 820.00 | 826.00 | 826.00 | -1.20% | 34,400 |
| Feb 13, 2026 | 816.00 | 836.00 | 807.00 | 836.00 | 836.00 | 2.33% | 51,000 |
| Feb 12, 2026 | 811.00 | 819.00 | 810.00 | 817.00 | 817.00 | 0.99% | 38,500 |
| Feb 10, 2026 | 809.00 | 810.00 | 800.00 | 809.00 | 809.00 | 0.50% | 21,400 |
| Feb 9, 2026 | 814.00 | 815.00 | 805.00 | 805.00 | 805.00 | 0.50% | 26,500 |
| Feb 6, 2026 | 805.00 | 806.00 | 796.00 | 801.00 | 801.00 | -1.60% | 21,100 |
| Feb 5, 2026 | 795.00 | 815.00 | 795.00 | 814.00 | 814.00 | 2.01% | 37,800 |
| Feb 4, 2026 | 804.00 | 809.00 | 798.00 | 798.00 | 798.00 | -0.50% | 7,900 |
| Feb 3, 2026 | 806.00 | 813.00 | 800.00 | 802.00 | 802.00 | 0.12% | 14,400 |
| Feb 2, 2026 | 809.00 | 809.00 | 801.00 | 801.00 | 801.00 | -0.87% | 14,300 |
| Jan 30, 2026 | 800.00 | 808.00 | 796.00 | 808.00 | 808.00 | 1.64% | 28,100 |
| Jan 29, 2026 | 794.00 | 797.00 | 790.00 | 795.00 | 795.00 | 0.76% | 8,400 |
| Jan 28, 2026 | 791.00 | 795.00 | 789.00 | 789.00 | 789.00 | -0.63% | 5,000 |
| Jan 27, 2026 | 796.00 | 796.00 | 793.00 | 794.00 | 794.00 | -0.25% | 1,400 |
| Jan 26, 2026 | 796.00 | 797.00 | 790.00 | 796.00 | 796.00 | 0.13% | 7,900 |
| Jan 23, 2026 | 794.00 | 795.00 | 791.00 | 795.00 | 795.00 | 0.76% | 5,800 |
| Jan 22, 2026 | 789.00 | 790.00 | 785.00 | 789.00 | 789.00 | -0.13% | 13,400 |
| Jan 21, 2026 | 788.00 | 792.00 | 787.00 | 790.00 | 790.00 | - | 10,300 |
| Jan 20, 2026 | 791.00 | 791.00 | 788.00 | 790.00 | 790.00 | - | 3,200 |
| Jan 19, 2026 | 789.00 | 793.00 | 789.00 | 790.00 | 790.00 | - | 5,300 |
| Jan 16, 2026 | 796.00 | 796.00 | 790.00 | 790.00 | 790.00 | -0.75% | 5,700 |
| Jan 15, 2026 | 799.00 | 799.00 | 784.00 | 796.00 | 796.00 | 0.13% | 11,300 |
| Jan 14, 2026 | 799.00 | 800.00 | 793.00 | 795.00 | 795.00 | -0.13% | 8,000 |
| Jan 13, 2026 | 799.00 | 800.00 | 795.00 | 796.00 | 796.00 | 0.13% | 6,500 |
| Jan 9, 2026 | 796.00 | 804.00 | 792.00 | 795.00 | 795.00 | - | 13,000 |
| Jan 8, 2026 | 786.00 | 796.00 | 785.00 | 795.00 | 795.00 | 1.15% | 12,600 |
| Jan 7, 2026 | 786.00 | 790.00 | 786.00 | 786.00 | 786.00 | -0.13% | 5,900 |
| Jan 6, 2026 | 786.00 | 790.00 | 786.00 | 787.00 | 787.00 | 0.13% | 7,600 |
| Jan 5, 2026 | 786.00 | 788.00 | 785.00 | 786.00 | 786.00 | 0.38% | 11,700 |
| Dec 30, 2025 | 779.00 | 783.00 | 777.00 | 783.00 | 783.00 | 0.64% | 3,400 |
| Dec 29, 2025 | 770.00 | 779.00 | 770.00 | 778.00 | 778.00 | 1.30% | 10,100 |
| Dec 26, 2025 | 768.00 | 773.00 | 768.00 | 768.00 | 768.00 | - | 15,200 |
| Dec 25, 2025 | 772.00 | 775.00 | 766.00 | 768.00 | 768.00 | -0.52% | 30,400 |
| Dec 24, 2025 | 777.00 | 778.00 | 772.00 | 772.00 | 772.00 | -0.77% | 18,800 |
| Dec 23, 2025 | 780.00 | 781.00 | 777.00 | 778.00 | 778.00 | -0.13% | 9,300 |
| Dec 22, 2025 | 784.00 | 784.00 | 779.00 | 779.00 | 779.00 | -0.26% | 8,800 |
| Dec 19, 2025 | 783.00 | 784.00 | 781.00 | 781.00 | 781.00 | -0.13% | 5,900 |
| Dec 18, 2025 | 782.00 | 784.00 | 782.00 | 782.00 | 782.00 | - | 3,800 |
| Dec 17, 2025 | 785.00 | 785.00 | 781.00 | 782.00 | 782.00 | -0.26% | 6,200 |
| Dec 16, 2025 | 791.00 | 791.00 | 782.00 | 784.00 | 784.00 | -0.88% | 5,900 |
| Dec 15, 2025 | 786.00 | 793.00 | 785.00 | 791.00 | 791.00 | 0.64% | 8,500 |
| Dec 12, 2025 | 786.00 | 792.00 | 785.00 | 786.00 | 786.00 | 0.13% | 6,700 |
| Dec 11, 2025 | 793.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.01% | 9,400 |
| Dec 10, 2025 | 799.00 | 799.00 | 790.00 | 793.00 | 793.00 | -0.38% | 4,100 |
| Dec 9, 2025 | 800.00 | 800.00 | 793.00 | 796.00 | 796.00 | -0.50% | 30,100 |
| Dec 8, 2025 | 797.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1.27% | 6,300 |
| Dec 5, 2025 | 792.00 | 792.00 | 785.00 | 790.00 | 790.00 | 0.38% | 4,900 |
| Dec 4, 2025 | 791.00 | 793.00 | 787.00 | 787.00 | 787.00 | -0.51% | 4,300 |
| Dec 3, 2025 | 798.00 | 798.00 | 791.00 | 791.00 | 791.00 | -0.50% | 3,100 |
| Dec 2, 2025 | 795.00 | 795.00 | 793.00 | 795.00 | 795.00 | 0.25% | 3,200 |
| Dec 1, 2025 | 800.00 | 800.00 | 790.00 | 793.00 | 793.00 | 0.76% | 10,300 |
| Nov 28, 2025 | 795.00 | 796.00 | 786.00 | 787.00 | 787.00 | - | 10,000 |
| Nov 27, 2025 | 787.00 | 793.00 | 786.00 | 787.00 | 787.00 | 0.13% | 6,300 |
| Nov 26, 2025 | 784.00 | 790.00 | 782.00 | 786.00 | 786.00 | 0.26% | 6,500 |
| Nov 25, 2025 | 787.00 | 789.00 | 784.00 | 784.00 | 784.00 | 0.64% | 4,900 |
| Nov 21, 2025 | 769.00 | 782.00 | 769.00 | 779.00 | 779.00 | 1.04% | 4,800 |
| Nov 20, 2025 | 773.00 | 774.00 | 769.00 | 771.00 | 771.00 | -0.13% | 3,600 |
| Nov 19, 2025 | 770.00 | 775.00 | 769.00 | 772.00 | 772.00 | 0.26% | 4,700 |
| Nov 18, 2025 | 786.00 | 787.00 | 768.00 | 770.00 | 770.00 | -2.04% | 20,900 |
| Nov 17, 2025 | 780.00 | 786.00 | 779.00 | 786.00 | 786.00 | 0.77% | 6,500 |
| Nov 14, 2025 | 780.00 | 784.00 | 779.00 | 780.00 | 780.00 | -0.26% | 7,400 |
| Nov 13, 2025 | 783.00 | 783.00 | 780.00 | 782.00 | 782.00 | -0.13% | 7,800 |
| Nov 12, 2025 | 783.00 | 787.00 | 782.00 | 783.00 | 783.00 | -0.38% | 10,300 |
| Nov 11, 2025 | 786.00 | 790.00 | 784.00 | 786.00 | 786.00 | -1.01% | 20,000 |
| Nov 10, 2025 | 790.00 | 794.00 | 789.00 | 794.00 | 794.00 | 0.63% | 4,500 |
| Nov 7, 2025 | 788.00 | 790.00 | 785.00 | 789.00 | 789.00 | -0.63% | 8,900 |
| Nov 6, 2025 | 793.00 | 799.00 | 791.00 | 794.00 | 794.00 | 0.13% | 3,400 |
| Nov 5, 2025 | 795.00 | 803.00 | 790.00 | 793.00 | 793.00 | -0.25% | 13,000 |
| Nov 4, 2025 | 798.00 | 801.00 | 795.00 | 795.00 | 795.00 | -0.63% | 9,300 |
| Oct 31, 2025 | 809.00 | 809.00 | 796.00 | 800.00 | 800.00 | -0.62% | 6,000 |
| Oct 30, 2025 | 801.00 | 806.00 | 795.00 | 805.00 | 805.00 | 0.25% | 18,000 |
| Oct 29, 2025 | 826.00 | 826.00 | 803.00 | 803.00 | 803.00 | -2.07% | 22,300 |
| Oct 28, 2025 | 835.00 | 839.00 | 820.00 | 820.00 | 820.00 | 0.86% | 67,100 |
| Oct 27, 2025 | 798.00 | 820.00 | 796.00 | 813.00 | 813.00 | 2.91% | 21,100 |
| Oct 24, 2025 | 812.00 | 817.00 | 776.00 | 790.00 | 790.00 | -0.88% | 35,200 |
| Oct 23, 2025 | 788.00 | 801.00 | 788.00 | 797.00 | 797.00 | 0.89% | 9,900 |
| Oct 22, 2025 | 783.00 | 790.00 | 781.00 | 790.00 | 790.00 | 0.89% | 10,400 |
| Oct 21, 2025 | 786.00 | 788.00 | 782.00 | 783.00 | 783.00 | -0.38% | 2,500 |
| Oct 20, 2025 | 782.00 | 789.00 | 782.00 | 786.00 | 786.00 | 0.51% | 6,300 |
| Oct 17, 2025 | 782.00 | 787.00 | 777.00 | 782.00 | 782.00 | - | 4,500 |
| Oct 16, 2025 | 781.00 | 784.00 | 781.00 | 782.00 | 782.00 | 0.13% | 2,000 |
| Oct 15, 2025 | 781.00 | 785.00 | 780.00 | 781.00 | 781.00 | 0.13% | 3,000 |
| Oct 14, 2025 | 783.00 | 784.00 | 780.00 | 780.00 | 780.00 | -1.14% | 12,800 |
| Oct 10, 2025 | 793.00 | 793.00 | 788.00 | 789.00 | 789.00 | -0.25% | 4,700 |
| Oct 9, 2025 | 792.00 | 794.00 | 789.00 | 791.00 | 791.00 | 0.13% | 4,900 |
| Oct 8, 2025 | 791.00 | 793.00 | 789.00 | 790.00 | 790.00 | -0.25% | 8,200 |