Shimadaya Corporation 250A
TSE · Japan · Consumer Non-Durables
¥1,532.00-29.00 (-1.86%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,532.00 | -1.86% | ¥1,560.00 | ¥1,560.00 | ¥1,532.00 | 50.90K |
| 2026-10-01 | ¥1,561.00 | -0.57% | ¥1,560.00 | ¥1,569.00 | ¥1,553.00 | 27.00K |
| 2026-09-30 | ¥1,570.00 | +0.38% | ¥1,565.00 | ¥1,571.00 | ¥1,557.00 | 40.90K |
| 2026-09-29 | ¥1,564.00 | -2.80% | ¥1,581.00 | ¥1,583.00 | ¥1,564.00 | 53.60K |
| 2026-09-28 | ¥1,609.00 | -0.43% | ¥1,620.00 | ¥1,621.00 | ¥1,608.00 | 42.60K |
| 2026-09-25 | ¥1,616.00 | +0.44% | ¥1,610.00 | ¥1,619.00 | ¥1,609.00 | 30.70K |
| 2026-09-24 | ¥1,609.00 | +0.75% | ¥1,613.00 | ¥1,613.00 | ¥1,601.00 | 42.70K |
| 2026-09-18 | ¥1,597.00 | -0.81% | ¥1,602.00 | ¥1,609.00 | ¥1,592.00 | 220.60K |
| 2026-09-17 | ¥1,610.00 | +1.45% | ¥1,595.00 | ¥1,610.00 | ¥1,590.00 | 26.80K |
| 2026-09-16 | ¥1,587.00 | +0.06% | ¥1,586.00 | ¥1,591.00 | ¥1,584.00 | 20.20K |
| 2026-09-15 | ¥1,586.00 | -0.06% | ¥1,587.00 | ¥1,591.00 | ¥1,584.00 | 19.90K |
| 2026-09-14 | ¥1,587.00 | +0.89% | ¥1,576.00 | ¥1,588.00 | ¥1,576.00 | 22.30K |
| 2026-09-11 | ¥1,573.00 | -0.44% | ¥1,577.00 | ¥1,582.00 | ¥1,570.00 | 42.50K |
| 2026-09-10 | ¥1,580.00 | -0.06% | ¥1,581.00 | ¥1,587.00 | ¥1,578.00 | 25.90K |
| 2026-09-09 | ¥1,581.00 | -0.57% | ¥1,595.00 | ¥1,595.00 | ¥1,580.00 | 26.10K |
| 2026-09-08 | ¥1,590.00 | +0.44% | ¥1,583.00 | ¥1,592.00 | ¥1,578.00 | 30.80K |
| 2026-09-07 | ¥1,583.00 | -0.38% | ¥1,590.00 | ¥1,590.00 | ¥1,580.00 | 29.20K |
| 2026-09-04 | ¥1,589.00 | +0.06% | ¥1,595.00 | ¥1,595.00 | ¥1,581.00 | 27.30K |
| 2026-09-03 | ¥1,588.00 | -0.63% | ¥1,598.00 | ¥1,602.00 | ¥1,588.00 | 42.40K |
| 2026-09-02 | ¥1,598.00 | -0.56% | ¥1,606.00 | ¥1,610.00 | ¥1,593.00 | 62.90K |
| 2026-09-01 | ¥1,607.00 | -0.62% | ¥1,616.00 | ¥1,625.00 | ¥1,607.00 | 38.10K |
| 2026-08-31 | ¥1,617.00 | -0.74% | ¥1,625.00 | ¥1,625.00 | ¥1,615.00 | 22.10K |
| 2026-08-28 | ¥1,629.00 | +0.49% | ¥1,620.00 | ¥1,631.00 | ¥1,616.00 | 23.20K |
| 2026-08-27 | ¥1,621.00 | -0.67% | ¥1,630.00 | ¥1,630.00 | ¥1,619.00 | 18.10K |
| 2026-08-26 | ¥1,632.00 | +0.06% | ¥1,630.00 | ¥1,632.00 | ¥1,621.00 | 27.50K |
| 2026-08-25 | ¥1,631.00 | +0.31% | ¥1,635.00 | ¥1,638.00 | ¥1,621.00 | 26.90K |
| 2026-08-24 | ¥1,626.00 | +0.37% | ¥1,629.00 | ¥1,630.00 | ¥1,618.00 | 23.00K |
| 2026-08-21 | ¥1,620.00 | 0.00% | ¥1,624.00 | ¥1,625.00 | ¥1,614.00 | 27.70K |
| 2026-08-20 | ¥1,620.00 | +1.31% | ¥1,601.00 | ¥1,625.00 | ¥1,595.00 | 51.70K |
| 2026-08-19 | ¥1,599.00 | -0.68% | ¥1,611.00 | ¥1,614.00 | ¥1,596.00 | 78.20K |
| 2026-08-18 | ¥1,610.00 | -0.62% | ¥1,621.00 | ¥1,622.00 | ¥1,609.00 | 47.20K |
| 2026-08-17 | ¥1,620.00 | -1.22% | ¥1,640.00 | ¥1,653.00 | ¥1,616.00 | 42.30K |
| 2026-08-14 | ¥1,640.00 | +0.43% | ¥1,630.00 | ¥1,646.00 | ¥1,620.00 | 20.00K |
| 2026-08-13 | ¥1,633.00 | +0.25% | ¥1,627.00 | ¥1,633.00 | ¥1,616.00 | 40.70K |
| 2026-08-12 | ¥1,629.00 | -2.22% | ¥1,626.00 | ¥1,629.00 | ¥1,611.00 | 44.80K |
| 2026-08-10 | ¥1,666.00 | +1.03% | ¥1,660.00 | ¥1,667.00 | ¥1,649.00 | 16.80K |
| 2026-08-07 | ¥1,649.00 | +1.17% | ¥1,641.00 | ¥1,655.00 | ¥1,635.00 | 22.80K |
| 2026-08-06 | ¥1,630.00 | +0.49% | ¥1,621.00 | ¥1,635.00 | ¥1,615.00 | 26.00K |
| 2026-08-05 | ¥1,622.00 | -0.73% | ¥1,634.00 | ¥1,645.00 | ¥1,622.00 | 30.10K |
| 2026-08-04 | ¥1,634.00 | -0.24% | ¥1,650.00 | ¥1,650.00 | ¥1,629.00 | 26.10K |
| 2026-08-03 | ¥1,638.00 | -1.33% | ¥1,662.00 | ¥1,662.00 | ¥1,638.00 | 46.80K |
| 2026-07-31 | ¥1,660.00 | -1.95% | ¥1,693.00 | ¥1,693.00 | ¥1,660.00 | 27.90K |
| 2026-07-30 | ¥1,693.00 | -0.70% | ¥1,700.00 | ¥1,700.00 | ¥1,680.00 | 28.10K |
| 2026-07-29 | ¥1,705.00 | +2.34% | ¥1,687.00 | ¥1,706.00 | ¥1,673.00 | 32.30K |
| 2026-07-28 | ¥1,666.00 | 0.00% | ¥1,666.00 | ¥1,680.00 | ¥1,656.00 | 42.00K |
| 2026-07-27 | ¥1,666.00 | +2.08% | ¥1,659.00 | ¥1,675.00 | ¥1,645.00 | 41.90K |
| 2026-07-24 | ¥1,632.00 | -1.09% | ¥1,651.00 | ¥1,651.00 | ¥1,629.00 | 48.20K |
| 2026-07-23 | ¥1,650.00 | -0.84% | ¥1,677.00 | ¥1,677.00 | ¥1,644.00 | 30.60K |
| 2026-07-22 | ¥1,664.00 | +0.24% | ¥1,660.00 | ¥1,667.00 | ¥1,653.00 | 23.90K |
| 2026-07-21 | ¥1,660.00 | +0.55% | ¥1,688.00 | ¥1,688.00 | ¥1,660.00 | 17.00K |
| 2026-07-17 | ¥1,651.00 | -1.55% | ¥1,677.00 | ¥1,693.00 | ¥1,648.00 | 32.60K |
| 2026-07-16 | ¥1,677.00 | -0.24% | ¥1,681.00 | ¥1,692.00 | ¥1,677.00 | 17.90K |
| 2026-07-15 | ¥1,681.00 | -0.36% | ¥1,684.00 | ¥1,688.00 | ¥1,680.00 | 16.70K |
| 2026-07-14 | ¥1,687.00 | +0.42% | ¥1,686.00 | ¥1,696.00 | ¥1,680.00 | 10.60K |
| 2026-07-13 | ¥1,680.00 | -0.24% | ¥1,693.00 | ¥1,699.00 | ¥1,680.00 | 12.60K |
| 2026-07-10 | ¥1,684.00 | +0.24% | ¥1,689.00 | ¥1,691.00 | ¥1,675.00 | 16.70K |
| 2026-07-09 | ¥1,680.00 | +0.12% | ¥1,681.00 | ¥1,686.00 | ¥1,670.00 | 17.50K |
| 2026-07-08 | ¥1,678.00 | +0.78% | ¥1,672.00 | ¥1,681.00 | ¥1,669.00 | 14.00K |
| 2026-07-07 | ¥1,665.00 | +0.54% | ¥1,656.00 | ¥1,672.00 | ¥1,656.00 | 20.70K |
| 2026-07-06 | ¥1,656.00 | -0.12% | ¥1,664.00 | ¥1,671.00 | ¥1,655.00 | 13.70K |
| 2026-07-03 | ¥1,658.00 | +1.72% | ¥1,639.00 | ¥1,664.00 | ¥1,636.00 | 27.70K |
| 2026-07-02 | ¥1,630.00 | +0.31% | ¥1,637.00 | ¥1,655.00 | ¥1,630.00 | 23.60K |
| 2026-07-01 | ¥1,625.00 | -0.61% | ¥1,650.00 | ¥1,650.00 | ¥1,625.00 | 24.50K |
| 2026-06-30 | ¥1,635.00 | 0.00% | ¥1,648.00 | ¥1,649.00 | ¥1,635.00 | 14.60K |
| 2026-06-29 | ¥1,635.00 | +0.62% | ¥1,643.00 | ¥1,657.00 | ¥1,635.00 | 26.00K |
| 2026-06-26 | ¥1,625.00 | -0.37% | ¥1,627.00 | ¥1,644.00 | ¥1,625.00 | 24.80K |
| 2026-06-25 | ¥1,631.00 | +1.05% | ¥1,642.00 | ¥1,642.00 | ¥1,621.00 | 16.30K |
| 2026-06-24 | ¥1,614.00 | -0.98% | ¥1,629.00 | ¥1,640.00 | ¥1,611.00 | 12.00K |
| 2026-06-23 | ¥1,630.00 | -0.06% | ¥1,640.00 | ¥1,640.00 | ¥1,625.00 | 13.30K |
| 2026-06-22 | ¥1,631.00 | -0.12% | ¥1,635.00 | ¥1,642.00 | ¥1,628.00 | 10.60K |
| 2026-06-19 | ¥1,633.00 | +0.68% | ¥1,636.00 | ¥1,638.00 | ¥1,619.00 | 27.00K |
| 2026-06-18 | ¥1,622.00 | +1.12% | ¥1,610.00 | ¥1,627.00 | ¥1,600.00 | 20.40K |
| 2026-06-17 | ¥1,604.00 | -0.56% | ¥1,617.00 | ¥1,629.00 | ¥1,602.00 | 20.80K |
| 2026-06-16 | ¥1,613.00 | +1.19% | ¥1,591.00 | ¥1,628.00 | ¥1,587.00 | 22.80K |
| 2026-06-15 | ¥1,594.00 | -1.67% | ¥1,648.00 | ¥1,648.00 | ¥1,594.00 | 24.40K |
| 2026-06-12 | ¥1,621.00 | +0.50% | ¥1,612.00 | ¥1,634.00 | ¥1,592.00 | 48.30K |
| 2026-06-11 | ¥1,613.00 | +0.50% | ¥1,609.00 | ¥1,615.00 | ¥1,594.00 | 16.60K |
| 2026-06-10 | ¥1,605.00 | +2.03% | ¥1,583.00 | ¥1,607.00 | ¥1,583.00 | 18.30K |
| 2026-06-09 | ¥1,573.00 | +0.32% | ¥1,576.00 | ¥1,588.00 | ¥1,571.00 | 15.40K |
| 2026-06-08 | ¥1,568.00 | +0.71% | ¥1,578.00 | ¥1,584.00 | ¥1,553.00 | 26.90K |
| 2026-06-05 | ¥1,557.00 | +1.76% | ¥1,530.00 | ¥1,574.00 | ¥1,530.00 | 28.40K |
| 2026-06-04 | ¥1,530.00 | -1.67% | ¥1,560.00 | ¥1,560.00 | ¥1,527.00 | 29.40K |
| 2026-06-03 | ¥1,556.00 | +1.90% | ¥1,534.00 | ¥1,557.00 | ¥1,520.00 | 39.50K |
| 2026-06-02 | ¥1,527.00 | -3.54% | ¥1,580.00 | ¥1,580.00 | ¥1,526.00 | 83.20K |
| 2026-06-01 | ¥1,583.00 | -2.52% | ¥1,624.00 | ¥1,624.00 | ¥1,583.00 | 53.20K |
| 2026-05-29 | ¥1,624.00 | -0.37% | ¥1,634.00 | ¥1,637.00 | ¥1,624.00 | 12.10K |
| 2026-05-28 | ¥1,630.00 | -0.49% | ¥1,627.00 | ¥1,646.00 | ¥1,627.00 | 18.40K |
| 2026-05-27 | ¥1,638.00 | +0.61% | ¥1,638.00 | ¥1,643.00 | ¥1,625.00 | 20.60K |
| 2026-05-26 | ¥1,628.00 | -0.06% | ¥1,623.00 | ¥1,635.00 | ¥1,612.00 | 15.00K |
| 2026-05-25 | ¥1,629.00 | 0.00% | ¥1,633.00 | ¥1,647.00 | ¥1,615.00 | 40.90K |