Shima Seiki Mfg. Ltd. 6222
TSE · Japan · Producer Manufacturing
¥881.00-23.00 (-2.54%)
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 | ¥881.00 | -2.54% | ¥900.00 | ¥909.00 | ¥881.00 | 197.80K |
| 2026-10-01 | ¥904.00 | -0.66% | ¥907.00 | ¥909.00 | ¥887.00 | 247.80K |
| 2026-09-30 | ¥910.00 | -0.33% | ¥913.00 | ¥915.00 | ¥900.00 | 155.50K |
| 2026-09-29 | ¥913.00 | -2.35% | ¥923.00 | ¥923.00 | ¥903.00 | 186.10K |
| 2026-09-28 | ¥935.00 | +0.86% | ¥926.00 | ¥947.00 | ¥926.00 | 164.00K |
| 2026-09-25 | ¥927.00 | -0.11% | ¥933.00 | ¥938.00 | ¥923.00 | 137.20K |
| 2026-09-24 | ¥928.00 | +0.11% | ¥925.00 | ¥936.00 | ¥923.00 | 141.40K |
| 2026-09-18 | ¥927.00 | -1.70% | ¥943.00 | ¥950.00 | ¥925.00 | 130.40K |
| 2026-09-17 | ¥943.00 | -0.11% | ¥945.00 | ¥956.00 | ¥937.00 | 96.50K |
| 2026-09-16 | ¥944.00 | +0.75% | ¥947.00 | ¥951.00 | ¥937.00 | 78.50K |
| 2026-09-15 | ¥937.00 | +0.43% | ¥928.00 | ¥943.00 | ¥928.00 | 107.40K |
| 2026-09-14 | ¥933.00 | -0.64% | ¥935.00 | ¥935.00 | ¥922.00 | 122.20K |
| 2026-09-11 | ¥939.00 | +1.19% | ¥920.00 | ¥939.00 | ¥914.00 | 139.30K |
| 2026-09-10 | ¥928.00 | +0.76% | ¥921.00 | ¥933.00 | ¥915.00 | 122.90K |
| 2026-09-09 | ¥921.00 | -0.22% | ¥926.00 | ¥938.00 | ¥915.00 | 112.80K |
| 2026-09-08 | ¥923.00 | -3.55% | ¥953.00 | ¥954.00 | ¥923.00 | 141.70K |
| 2026-09-07 | ¥957.00 | +0.42% | ¥960.00 | ¥966.00 | ¥947.00 | 142.50K |
| 2026-09-04 | ¥953.00 | +1.60% | ¥933.00 | ¥962.00 | ¥930.00 | 148.20K |
| 2026-09-03 | ¥938.00 | +1.19% | ¥942.00 | ¥945.00 | ¥933.00 | 125.60K |
| 2026-09-02 | ¥927.00 | -1.17% | ¥931.00 | ¥938.00 | ¥910.00 | 212.20K |
| 2026-09-01 | ¥938.00 | -2.90% | ¥951.00 | ¥955.00 | ¥929.00 | 208.80K |
| 2026-08-31 | ¥966.00 | -2.03% | ¥986.00 | ¥990.00 | ¥964.00 | 407.60K |
| 2026-08-28 | ¥986.00 | +0.10% | ¥998.00 | ¥1,009.00 | ¥985.00 | 144.80K |
| 2026-08-27 | ¥985.00 | -0.71% | ¥995.00 | ¥1,001.00 | ¥985.00 | 110.00K |
| 2026-08-26 | ¥992.00 | +1.64% | ¥990.00 | ¥998.00 | ¥981.00 | 158.70K |
| 2026-08-25 | ¥976.00 | 0.00% | ¥976.00 | ¥984.00 | ¥970.00 | 118.40K |
| 2026-08-24 | ¥976.00 | +0.31% | ¥977.00 | ¥986.00 | ¥970.00 | 154.80K |
| 2026-08-21 | ¥973.00 | -0.10% | ¥970.00 | ¥973.00 | ¥961.00 | 129.90K |
| 2026-08-20 | ¥974.00 | +3.95% | ¥952.00 | ¥978.00 | ¥951.00 | 201.50K |
| 2026-08-19 | ¥937.00 | -0.95% | ¥938.00 | ¥953.00 | ¥936.00 | 171.70K |
| 2026-08-18 | ¥946.00 | -0.73% | ¥941.00 | ¥953.00 | ¥940.00 | 96.70K |
| 2026-08-17 | ¥953.00 | +0.42% | ¥943.00 | ¥957.00 | ¥943.00 | 102.30K |
| 2026-08-14 | ¥949.00 | +1.39% | ¥935.00 | ¥949.00 | ¥933.00 | 71.70K |
| 2026-08-13 | ¥936.00 | -1.27% | ¥944.00 | ¥947.00 | ¥936.00 | 87.50K |
| 2026-08-12 | ¥948.00 | 0.00% | ¥948.00 | ¥948.00 | ¥937.00 | 91.70K |
| 2026-08-10 | ¥948.00 | -0.42% | ¥950.00 | ¥960.00 | ¥945.00 | 110.90K |
| 2026-08-07 | ¥952.00 | -0.83% | ¥958.00 | ¥959.00 | ¥937.00 | 123.70K |
| 2026-08-06 | ¥960.00 | +2.45% | ¥937.00 | ¥960.00 | ¥937.00 | 182.50K |
| 2026-08-05 | ¥937.00 | +1.74% | ¥936.00 | ¥945.00 | ¥926.00 | 235.50K |
| 2026-08-04 | ¥921.00 | +1.88% | ¥909.00 | ¥934.00 | ¥903.00 | 202.90K |
| 2026-08-03 | ¥904.00 | -2.69% | ¥920.00 | ¥921.00 | ¥891.00 | 302.00K |
| 2026-07-31 | ¥929.00 | +3.11% | ¥916.00 | ¥942.00 | ¥907.00 | 368.60K |
| 2026-07-30 | ¥901.00 | +0.90% | ¥880.00 | ¥908.00 | ¥880.00 | 278.10K |
| 2026-07-29 | ¥893.00 | +1.82% | ¥889.00 | ¥893.00 | ¥871.00 | 357.00K |
| 2026-07-28 | ¥877.00 | -2.66% | ¥899.00 | ¥900.00 | ¥872.00 | 150.90K |
| 2026-07-27 | ¥901.00 | +4.04% | ¥887.00 | ¥902.00 | ¥870.00 | 270.90K |
| 2026-07-24 | ¥866.00 | -0.35% | ¥868.00 | ¥870.00 | ¥856.00 | 216.10K |
| 2026-07-23 | ¥869.00 | -0.80% | ¥886.00 | ¥887.00 | ¥865.00 | 183.30K |
| 2026-07-22 | ¥876.00 | -0.68% | ¥897.00 | ¥897.00 | ¥876.00 | 167.20K |
| 2026-07-21 | ¥882.00 | -0.56% | ¥880.00 | ¥893.00 | ¥872.00 | 582.10K |
| 2026-07-17 | ¥887.00 | -1.88% | ¥903.00 | ¥911.00 | ¥878.00 | 368.80K |
| 2026-07-16 | ¥904.00 | -2.90% | ¥923.00 | ¥929.00 | ¥898.00 | 316.00K |
| 2026-07-15 | ¥931.00 | +1.31% | ¥928.00 | ¥936.00 | ¥921.00 | 133.40K |
| 2026-07-14 | ¥919.00 | -0.33% | ¥925.00 | ¥931.00 | ¥911.00 | 168.00K |
| 2026-07-13 | ¥922.00 | +1.32% | ¥913.00 | ¥929.00 | ¥901.00 | 208.80K |
| 2026-07-10 | ¥910.00 | +2.36% | ¥890.00 | ¥918.00 | ¥890.00 | 211.70K |
| 2026-07-09 | ¥889.00 | -0.11% | ¥893.00 | ¥900.00 | ¥887.00 | 112.80K |
| 2026-07-08 | ¥890.00 | -1.98% | ¥893.00 | ¥898.00 | ¥882.00 | 170.50K |
| 2026-07-07 | ¥908.00 | +2.02% | ¥900.00 | ¥913.00 | ¥893.00 | 230.60K |
| 2026-07-06 | ¥890.00 | +0.79% | ¥880.00 | ¥905.00 | ¥878.00 | 468.00K |
| 2026-07-03 | ¥883.00 | +0.23% | ¥884.00 | ¥892.00 | ¥876.00 | 289.20K |
| 2026-07-02 | ¥881.00 | +1.61% | ¥864.00 | ¥906.00 | ¥863.00 | 301.80K |
| 2026-07-01 | ¥867.00 | +0.93% | ¥857.00 | ¥875.00 | ¥855.00 | 186.80K |
| 2026-06-30 | ¥859.00 | -0.81% | ¥875.00 | ¥878.00 | ¥859.00 | 192.50K |
| 2026-06-29 | ¥866.00 | +1.41% | ¥855.00 | ¥866.00 | ¥852.00 | 268.20K |
| 2026-06-26 | ¥854.00 | -2.40% | ¥876.00 | ¥882.00 | ¥852.00 | 278.70K |
| 2026-06-25 | ¥875.00 | -0.91% | ¥894.00 | ¥902.00 | ¥875.00 | 154.60K |
| 2026-06-24 | ¥883.00 | -0.45% | ¥890.00 | ¥910.00 | ¥882.00 | 151.20K |
| 2026-06-23 | ¥887.00 | -2.53% | ¥916.00 | ¥917.00 | ¥886.00 | 272.20K |
| 2026-06-22 | ¥910.00 | -1.94% | ¥913.00 | ¥926.00 | ¥908.00 | 403.80K |
| 2026-06-19 | ¥928.00 | -1.80% | ¥947.00 | ¥965.00 | ¥925.00 | 380.80K |
| 2026-06-18 | ¥945.00 | +0.75% | ¥942.00 | ¥953.00 | ¥941.00 | 147.40K |
| 2026-06-17 | ¥938.00 | +1.30% | ¥936.00 | ¥947.00 | ¥930.00 | 151.70K |
| 2026-06-16 | ¥926.00 | -0.86% | ¥934.00 | ¥939.00 | ¥917.00 | 152.60K |
| 2026-06-15 | ¥934.00 | +2.98% | ¥918.00 | ¥943.00 | ¥918.00 | 215.20K |
| 2026-06-12 | ¥907.00 | +1.45% | ¥909.00 | ¥918.00 | ¥901.00 | 175.40K |
| 2026-06-11 | ¥894.00 | +0.34% | ¥906.00 | ¥911.00 | ¥880.00 | 163.00K |
| 2026-06-10 | ¥891.00 | +0.11% | ¥882.00 | ¥895.00 | ¥871.00 | 172.60K |
| 2026-06-09 | ¥890.00 | -0.45% | ¥904.00 | ¥915.00 | ¥884.00 | 135.10K |
| 2026-06-08 | ¥894.00 | -1.11% | ¥890.00 | ¥910.00 | ¥885.00 | 183.40K |
| 2026-06-05 | ¥904.00 | +1.69% | ¥882.00 | ¥914.00 | ¥879.00 | 130.30K |
| 2026-06-04 | ¥889.00 | -1.98% | ¥901.00 | ¥902.00 | ¥878.00 | 155.80K |
| 2026-06-03 | ¥907.00 | +0.55% | ¥914.00 | ¥927.00 | ¥902.00 | 167.90K |
| 2026-06-02 | ¥902.00 | -2.70% | ¥920.00 | ¥921.00 | ¥897.00 | 183.00K |
| 2026-06-01 | ¥927.00 | +0.43% | ¥914.00 | ¥934.00 | ¥910.00 | 192.10K |
| 2026-05-29 | ¥923.00 | +2.78% | ¥901.00 | ¥926.00 | ¥897.00 | 166.60K |
| 2026-05-28 | ¥898.00 | -1.75% | ¥901.00 | ¥902.00 | ¥883.00 | 173.20K |
| 2026-05-27 | ¥914.00 | 0.00% | ¥925.00 | ¥935.00 | ¥911.00 | 150.20K |
| 2026-05-26 | ¥914.00 | +0.44% | ¥901.00 | ¥918.00 | ¥896.00 | 113.40K |
| 2026-05-25 | ¥910.00 | -1.94% | ¥930.00 | ¥941.00 | ¥903.00 | 181.40K |