Shigematsu Works Co., Ltd. (TYO:7980)
Japan
· Delayed Price · Currency is JPY 859.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Shigematsu Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 856.00 | 867.00 | 854.00 | 859.00 | 859.00 | - | 11,700 |
| Apr 27, 2026 | 877.00 | 877.00 | 852.00 | 859.00 | 859.00 | -2.05% | 19,400 |
| Apr 24, 2026 | 881.00 | 890.00 | 874.00 | 877.00 | 877.00 | -0.68% | 25,300 |
| Apr 23, 2026 | 905.00 | 905.00 | 872.00 | 883.00 | 883.00 | -2.21% | 35,100 |
| Apr 22, 2026 | 897.00 | 905.00 | 888.00 | 903.00 | 903.00 | 1.92% | 17,700 |
| Apr 21, 2026 | 891.00 | 899.00 | 886.00 | 886.00 | 886.00 | -0.67% | 12,700 |
| Apr 20, 2026 | 883.00 | 896.00 | 883.00 | 892.00 | 892.00 | 0.56% | 16,300 |
| Apr 17, 2026 | 891.00 | 896.00 | 881.00 | 887.00 | 887.00 | -0.56% | 17,600 |
| Apr 16, 2026 | 892.00 | 905.00 | 889.00 | 892.00 | 892.00 | -0.11% | 18,900 |
| Apr 15, 2026 | 905.00 | 915.00 | 893.00 | 893.00 | 893.00 | -1.33% | 27,800 |
| Apr 14, 2026 | 925.00 | 927.00 | 903.00 | 905.00 | 905.00 | 0.56% | 20,900 |
| Apr 13, 2026 | 902.00 | 913.00 | 893.00 | 900.00 | 900.00 | -1.10% | 23,400 |
| Apr 10, 2026 | 915.00 | 921.00 | 905.00 | 910.00 | 910.00 | -0.55% | 23,300 |
| Apr 9, 2026 | 932.00 | 933.00 | 913.00 | 915.00 | 915.00 | -1.61% | 22,700 |
| Apr 8, 2026 | 925.00 | 942.00 | 924.00 | 930.00 | 930.00 | -0.11% | 21,700 |
| Apr 7, 2026 | 944.00 | 953.00 | 927.00 | 931.00 | 931.00 | -1.69% | 26,400 |
| Apr 6, 2026 | 944.00 | 964.00 | 937.00 | 947.00 | 947.00 | 1.94% | 26,500 |
| Apr 3, 2026 | 933.00 | 945.00 | 925.00 | 929.00 | 929.00 | -0.54% | 15,300 |
| Apr 2, 2026 | 940.00 | 950.00 | 928.00 | 934.00 | 934.00 | -1.48% | 32,200 |
| Apr 1, 2026 | 916.00 | 948.00 | 916.00 | 948.00 | 948.00 | 3.49% | 36,300 |
| Mar 31, 2026 | 919.00 | 960.00 | 905.00 | 916.00 | 916.00 | -1.40% | 84,400 |
| Mar 30, 2026 | 953.00 | 953.00 | 925.00 | 929.00 | 929.00 | -4.03% | 49,300 |
| Mar 27, 2026 | 960.00 | 982.00 | 953.00 | 968.00 | 953.00 | 0.21% | 55,900 |
| Mar 26, 2026 | 997.00 | 997.00 | 961.00 | 966.00 | 951.03 | -2.72% | 31,700 |
| Mar 25, 2026 | 979.00 | 999.00 | 979.00 | 993.00 | 977.61 | 1.43% | 30,600 |
| Mar 24, 2026 | 974.00 | 996.00 | 960.00 | 979.00 | 963.83 | 0.72% | 38,400 |
| Mar 23, 2026 | 1,001.00 | 1,010.00 | 968.00 | 972.00 | 956.94 | -4.24% | 63,600 |
| Mar 19, 2026 | 1,020.00 | 1,027.00 | 999.00 | 1,015.00 | 999.27 | -1.36% | 54,800 |
| Mar 18, 2026 | 1,035.00 | 1,035.00 | 1,015.00 | 1,029.00 | 1,013.05 | -0.48% | 48,400 |
| Mar 17, 2026 | 1,038.00 | 1,063.00 | 1,033.00 | 1,034.00 | 1,017.98 | -0.39% | 49,700 |
| Mar 16, 2026 | 1,015.00 | 1,074.00 | 1,015.00 | 1,038.00 | 1,021.92 | 1.76% | 90,800 |
| Mar 13, 2026 | 1,009.00 | 1,039.00 | 1,000.00 | 1,020.00 | 1,004.19 | 0.10% | 49,000 |
| Mar 12, 2026 | 1,040.00 | 1,042.00 | 999.00 | 1,019.00 | 1,003.21 | -2.49% | 99,000 |
| Mar 11, 2026 | 1,050.00 | 1,059.00 | 1,030.00 | 1,045.00 | 1,028.81 | 1.85% | 103,800 |
| Mar 10, 2026 | 1,013.00 | 1,050.00 | 980.00 | 1,026.00 | 1,010.10 | 2.29% | 192,600 |
| Mar 9, 2026 | 1,036.00 | 1,040.00 | 990.00 | 1,003.00 | 987.46 | -7.81% | 198,700 |
| Mar 6, 2026 | 1,160.00 | 1,166.00 | 1,067.00 | 1,088.00 | 1,071.14 | -6.69% | 238,300 |
| Mar 5, 2026 | 1,221.00 | 1,330.00 | 1,142.00 | 1,166.00 | 1,147.93 | 3.09% | 641,700 |
| Mar 4, 2026 | 1,330.00 | 1,330.00 | 1,050.00 | 1,131.00 | 1,113.47 | -16.04% | 1,483,700 |
| Mar 3, 2026 | 1,347.00 | 1,347.00 | 1,230.00 | 1,347.00 | 1,326.13 | 28.65% | 1,023,200 |
| Mar 2, 2026 | 942.00 | 1,047.00 | 935.00 | 1,047.00 | 1,030.78 | 16.72% | 551,200 |
| Feb 27, 2026 | 900.00 | 910.00 | 892.00 | 897.00 | 883.10 | -0.44% | 31,200 |
| Feb 26, 2026 | 883.00 | 906.00 | 869.00 | 901.00 | 887.04 | 1.69% | 26,800 |
| Feb 25, 2026 | 894.00 | 894.00 | 868.00 | 886.00 | 872.27 | -0.89% | 31,400 |
| Feb 24, 2026 | 925.00 | 930.00 | 876.00 | 894.00 | 880.15 | -2.61% | 70,100 |
| Feb 20, 2026 | 857.00 | 946.00 | 857.00 | 918.00 | 903.77 | 5.40% | 191,300 |
| Feb 19, 2026 | 835.00 | 871.00 | 829.00 | 871.00 | 857.50 | 4.81% | 81,700 |
| Feb 18, 2026 | 833.00 | 834.00 | 826.00 | 831.00 | 818.12 | -0.12% | 10,500 |
| Feb 17, 2026 | 833.00 | 837.00 | 830.00 | 832.00 | 819.11 | 0.73% | 9,800 |
| Feb 16, 2026 | 835.00 | 840.00 | 820.00 | 826.00 | 813.20 | -1.20% | 34,400 |
| Feb 13, 2026 | 816.00 | 836.00 | 807.00 | 836.00 | 823.05 | 2.33% | 51,000 |
| Feb 12, 2026 | 811.00 | 819.00 | 810.00 | 817.00 | 804.34 | 0.99% | 38,500 |
| Feb 10, 2026 | 809.00 | 810.00 | 800.00 | 809.00 | 796.46 | 0.50% | 21,400 |
| Feb 9, 2026 | 814.00 | 815.00 | 805.00 | 805.00 | 792.53 | 0.50% | 26,500 |
| Feb 6, 2026 | 805.00 | 806.00 | 796.00 | 801.00 | 788.59 | -1.60% | 21,100 |
| Feb 5, 2026 | 795.00 | 815.00 | 795.00 | 814.00 | 801.39 | 2.01% | 37,800 |
| Feb 4, 2026 | 804.00 | 809.00 | 798.00 | 798.00 | 785.63 | -0.50% | 7,900 |
| Feb 3, 2026 | 806.00 | 813.00 | 800.00 | 802.00 | 789.57 | 0.12% | 14,400 |
| Feb 2, 2026 | 809.00 | 809.00 | 801.00 | 801.00 | 788.59 | -0.87% | 14,300 |
| Jan 30, 2026 | 800.00 | 808.00 | 796.00 | 808.00 | 795.48 | 1.64% | 28,100 |
| Jan 29, 2026 | 794.00 | 797.00 | 790.00 | 795.00 | 782.68 | 0.76% | 8,400 |
| Jan 28, 2026 | 791.00 | 795.00 | 789.00 | 789.00 | 776.77 | -0.63% | 5,000 |
| Jan 27, 2026 | 796.00 | 796.00 | 793.00 | 794.00 | 781.70 | -0.25% | 1,400 |
| Jan 26, 2026 | 796.00 | 797.00 | 790.00 | 796.00 | 783.67 | 0.13% | 7,900 |
| Jan 23, 2026 | 794.00 | 795.00 | 791.00 | 795.00 | 782.68 | 0.76% | 5,800 |
| Jan 22, 2026 | 789.00 | 790.00 | 785.00 | 789.00 | 776.77 | -0.13% | 13,400 |
| Jan 21, 2026 | 788.00 | 792.00 | 787.00 | 790.00 | 777.76 | - | 10,300 |
| Jan 20, 2026 | 791.00 | 791.00 | 788.00 | 790.00 | 777.76 | - | 3,200 |
| Jan 19, 2026 | 789.00 | 793.00 | 789.00 | 790.00 | 777.76 | - | 5,300 |
| Jan 16, 2026 | 796.00 | 796.00 | 790.00 | 790.00 | 777.76 | -0.75% | 5,700 |
| Jan 15, 2026 | 799.00 | 799.00 | 784.00 | 796.00 | 783.67 | 0.13% | 11,300 |
| Jan 14, 2026 | 799.00 | 800.00 | 793.00 | 795.00 | 782.68 | -0.13% | 8,000 |
| Jan 13, 2026 | 799.00 | 800.00 | 795.00 | 796.00 | 783.67 | 0.13% | 6,500 |
| Jan 9, 2026 | 796.00 | 804.00 | 792.00 | 795.00 | 782.68 | - | 13,000 |
| Jan 8, 2026 | 786.00 | 796.00 | 785.00 | 795.00 | 782.68 | 1.15% | 12,600 |
| Jan 7, 2026 | 786.00 | 790.00 | 786.00 | 786.00 | 773.82 | -0.13% | 5,900 |
| Jan 6, 2026 | 786.00 | 790.00 | 786.00 | 787.00 | 774.80 | 0.13% | 7,600 |
| Jan 5, 2026 | 786.00 | 788.00 | 785.00 | 786.00 | 773.82 | 0.38% | 11,700 |
| Dec 30, 2025 | 779.00 | 783.00 | 777.00 | 783.00 | 770.87 | 0.64% | 3,400 |
| Dec 29, 2025 | 770.00 | 779.00 | 770.00 | 778.00 | 765.94 | 1.30% | 10,100 |
| Dec 26, 2025 | 768.00 | 773.00 | 768.00 | 768.00 | 756.10 | - | 15,200 |
| Dec 25, 2025 | 772.00 | 775.00 | 766.00 | 768.00 | 756.10 | -0.52% | 30,400 |
| Dec 24, 2025 | 777.00 | 778.00 | 772.00 | 772.00 | 760.04 | -0.77% | 18,800 |
| Dec 23, 2025 | 780.00 | 781.00 | 777.00 | 778.00 | 765.94 | -0.13% | 9,300 |
| Dec 22, 2025 | 784.00 | 784.00 | 779.00 | 779.00 | 766.93 | -0.26% | 8,800 |
| Dec 19, 2025 | 783.00 | 784.00 | 781.00 | 781.00 | 768.90 | -0.13% | 5,900 |
| Dec 18, 2025 | 782.00 | 784.00 | 782.00 | 782.00 | 769.88 | - | 3,800 |
| Dec 17, 2025 | 785.00 | 785.00 | 781.00 | 782.00 | 769.88 | -0.26% | 6,200 |
| Dec 16, 2025 | 791.00 | 791.00 | 782.00 | 784.00 | 771.85 | -0.88% | 5,900 |
| Dec 15, 2025 | 786.00 | 793.00 | 785.00 | 791.00 | 778.74 | 0.64% | 8,500 |
| Dec 12, 2025 | 786.00 | 792.00 | 785.00 | 786.00 | 773.82 | 0.13% | 6,700 |
| Dec 11, 2025 | 793.00 | 800.00 | 785.00 | 785.00 | 772.84 | -1.01% | 9,400 |
| Dec 10, 2025 | 799.00 | 799.00 | 790.00 | 793.00 | 780.71 | -0.38% | 4,100 |
| Dec 9, 2025 | 800.00 | 800.00 | 793.00 | 796.00 | 783.67 | -0.50% | 30,100 |
| Dec 8, 2025 | 797.00 | 800.00 | 790.00 | 800.00 | 787.60 | 1.27% | 6,300 |
| Dec 5, 2025 | 792.00 | 792.00 | 785.00 | 790.00 | 777.76 | 0.38% | 4,900 |
| Dec 4, 2025 | 791.00 | 793.00 | 787.00 | 787.00 | 774.80 | -0.51% | 4,300 |
| Dec 3, 2025 | 798.00 | 798.00 | 791.00 | 791.00 | 778.74 | -0.50% | 3,100 |
| Dec 2, 2025 | 795.00 | 795.00 | 793.00 | 795.00 | 782.68 | 0.25% | 3,200 |
| Dec 1, 2025 | 800.00 | 800.00 | 790.00 | 793.00 | 780.71 | 0.76% | 10,300 |