Shinmaywa Industries,Ltd. 7224
TSE · Japan · Electronic Technology
¥1,865.00-40.00 (-2.10%)
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 | ¥1,879.00 | -1.36% | ¥1,888.00 | ¥1,903.00 | ¥1,866.00 | 139.20K |
| 2026-10-01 | ¥1,905.00 | -1.19% | ¥1,912.00 | ¥1,916.00 | ¥1,889.00 | 252.20K |
| 2026-09-30 | ¥1,928.00 | +1.00% | ¥1,912.00 | ¥1,937.00 | ¥1,907.00 | 140.20K |
| 2026-09-29 | ¥1,909.00 | -2.75% | ¥1,922.00 | ¥1,928.00 | ¥1,902.00 | 154.30K |
| 2026-09-28 | ¥1,963.00 | -0.56% | ¥1,989.00 | ¥1,989.00 | ¥1,962.00 | 137.70K |
| 2026-09-25 | ¥1,974.00 | +0.56% | ¥1,975.00 | ¥1,978.00 | ¥1,964.00 | 151.40K |
| 2026-09-24 | ¥1,963.00 | +0.15% | ¥1,970.00 | ¥1,976.00 | ¥1,958.00 | 163.20K |
| 2026-09-18 | ¥1,960.00 | -0.56% | ¥1,979.00 | ¥1,985.00 | ¥1,952.00 | 144.10K |
| 2026-09-17 | ¥1,971.00 | +1.55% | ¥1,951.00 | ¥1,971.00 | ¥1,947.00 | 97.80K |
| 2026-09-16 | ¥1,941.00 | +1.52% | ¥1,915.00 | ¥1,948.00 | ¥1,915.00 | 142.40K |
| 2026-09-15 | ¥1,912.00 | 0.00% | ¥1,897.00 | ¥1,923.00 | ¥1,897.00 | 113.30K |
| 2026-09-14 | ¥1,912.00 | +0.79% | ¥1,904.00 | ¥1,928.00 | ¥1,897.00 | 88.60K |
| 2026-09-11 | ¥1,897.00 | +0.37% | ¥1,850.00 | ¥1,910.00 | ¥1,849.00 | 181.40K |
| 2026-09-10 | ¥1,890.00 | -0.58% | ¥1,889.00 | ¥1,899.00 | ¥1,856.00 | 162.30K |
| 2026-09-09 | ¥1,901.00 | +0.64% | ¥1,891.00 | ¥1,921.00 | ¥1,888.00 | 144.60K |
| 2026-09-08 | ¥1,889.00 | -4.31% | ¥1,951.00 | ¥1,952.00 | ¥1,889.00 | 180.00K |
| 2026-09-07 | ¥1,974.00 | +1.44% | ¥1,964.00 | ¥1,974.00 | ¥1,951.00 | 113.80K |
| 2026-09-04 | ¥1,946.00 | -0.46% | ¥1,955.00 | ¥1,955.00 | ¥1,927.00 | 146.30K |
| 2026-09-03 | ¥1,955.00 | +1.14% | ¥1,950.00 | ¥1,970.00 | ¥1,942.00 | 148.80K |
| 2026-09-02 | ¥1,933.00 | -3.54% | ¥1,981.00 | ¥1,992.00 | ¥1,928.00 | 264.80K |
| 2026-09-01 | ¥2,004.00 | +1.01% | ¥1,985.00 | ¥2,019.00 | ¥1,985.00 | 225.60K |
| 2026-08-31 | ¥1,984.00 | +0.25% | ¥1,968.00 | ¥1,984.00 | ¥1,950.00 | 182.70K |
| 2026-08-28 | ¥1,979.00 | +0.10% | ¥1,966.00 | ¥1,989.00 | ¥1,966.00 | 103.20K |
| 2026-08-27 | ¥1,977.00 | +0.71% | ¥1,973.00 | ¥1,984.00 | ¥1,965.00 | 98.40K |
| 2026-08-26 | ¥1,963.00 | -1.31% | ¥1,986.00 | ¥1,992.00 | ¥1,963.00 | 135.90K |
| 2026-08-25 | ¥1,989.00 | -0.20% | ¥1,993.00 | ¥1,998.00 | ¥1,979.00 | 138.70K |
| 2026-08-24 | ¥1,993.00 | +1.22% | ¥1,970.00 | ¥1,993.00 | ¥1,968.00 | 148.80K |
| 2026-08-21 | ¥1,969.00 | -0.30% | ¥1,958.00 | ¥1,969.00 | ¥1,942.00 | 126.20K |
| 2026-08-20 | ¥1,975.00 | +0.51% | ¥1,978.00 | ¥1,986.00 | ¥1,961.00 | 149.30K |
| 2026-08-19 | ¥1,965.00 | -2.53% | ¥2,000.00 | ¥2,002.00 | ¥1,948.00 | 246.70K |
| 2026-08-18 | ¥2,016.00 | -0.35% | ¥2,024.00 | ¥2,042.00 | ¥2,010.00 | 177.00K |
| 2026-08-17 | ¥2,023.00 | +0.40% | ¥2,015.00 | ¥2,033.00 | ¥2,012.00 | 111.60K |
| 2026-08-14 | ¥2,015.00 | -0.10% | ¥2,017.00 | ¥2,021.00 | ¥2,004.00 | 114.50K |
| 2026-08-13 | ¥2,017.00 | +0.65% | ¥2,017.00 | ¥2,024.00 | ¥2,001.00 | 119.30K |
| 2026-08-12 | ¥2,004.00 | -0.94% | ¥2,040.00 | ¥2,045.00 | ¥2,004.00 | 143.60K |
| 2026-08-10 | ¥2,023.00 | +0.20% | ¥2,012.00 | ¥2,023.00 | ¥1,998.00 | 136.70K |
| 2026-08-07 | ¥2,019.00 | -0.20% | ¥2,023.00 | ¥2,028.00 | ¥1,996.00 | 146.60K |
| 2026-08-06 | ¥2,023.00 | +1.35% | ¥1,986.00 | ¥2,031.00 | ¥1,982.00 | 303.20K |
| 2026-08-05 | ¥1,996.00 | +0.60% | ¥1,998.00 | ¥2,003.00 | ¥1,974.00 | 125.20K |
| 2026-08-04 | ¥1,984.00 | +0.40% | ¥1,974.00 | ¥1,997.00 | ¥1,934.00 | 205.70K |
| 2026-08-03 | ¥1,976.00 | +0.15% | ¥1,826.00 | ¥1,988.00 | ¥1,821.00 | 302.80K |
| 2026-07-31 | ¥1,973.00 | +0.46% | ¥1,969.00 | ¥2,004.00 | ¥1,944.00 | 187.10K |
| 2026-07-30 | ¥1,964.00 | +2.08% | ¥1,926.00 | ¥1,985.00 | ¥1,906.00 | 224.00K |
| 2026-07-29 | ¥1,924.00 | -1.84% | ¥1,969.00 | ¥1,973.00 | ¥1,881.00 | 299.30K |
| 2026-07-28 | ¥1,960.00 | -2.92% | ¥2,001.00 | ¥2,008.00 | ¥1,950.00 | 166.50K |
| 2026-07-27 | ¥2,019.00 | +0.25% | ¥2,034.00 | ¥2,036.00 | ¥1,986.00 | 130.60K |
| 2026-07-24 | ¥2,014.00 | +0.85% | ¥1,993.00 | ¥2,015.00 | ¥1,982.00 | 173.70K |
| 2026-07-23 | ¥1,997.00 | +0.81% | ¥1,981.00 | ¥2,001.00 | ¥1,981.00 | 101.80K |
| 2026-07-22 | ¥1,981.00 | -0.25% | ¥1,987.00 | ¥2,014.00 | ¥1,976.00 | 197.60K |
| 2026-07-21 | ¥1,986.00 | +1.64% | ¥1,954.00 | ¥1,999.00 | ¥1,948.00 | 173.00K |
| 2026-07-17 | ¥1,954.00 | -1.86% | ¥1,981.00 | ¥1,999.00 | ¥1,908.00 | 217.50K |
| 2026-07-16 | ¥1,991.00 | -0.99% | ¥2,004.00 | ¥2,021.00 | ¥1,990.00 | 120.40K |
| 2026-07-15 | ¥2,011.00 | +1.06% | ¥2,020.00 | ¥2,036.00 | ¥1,987.00 | 123.10K |
| 2026-07-14 | ¥1,990.00 | +1.27% | ¥1,975.00 | ¥1,999.00 | ¥1,960.00 | 195.60K |
| 2026-07-13 | ¥1,965.00 | -0.30% | ¥1,987.00 | ¥2,002.00 | ¥1,951.00 | 149.80K |
| 2026-07-10 | ¥1,971.00 | +0.56% | ¥1,981.00 | ¥1,995.00 | ¥1,966.00 | 157.30K |
| 2026-07-09 | ¥1,960.00 | -1.85% | ¥1,993.00 | ¥2,008.00 | ¥1,954.00 | 184.60K |
| 2026-07-08 | ¥1,997.00 | -2.87% | ¥2,026.00 | ¥2,034.00 | ¥1,996.00 | 181.00K |
| 2026-07-07 | ¥2,056.00 | -1.86% | ¥2,095.00 | ¥2,120.00 | ¥2,055.00 | 122.70K |
| 2026-07-06 | ¥2,095.00 | +2.24% | ¥2,068.00 | ¥2,108.00 | ¥2,050.00 | 121.60K |
| 2026-07-03 | ¥2,049.00 | +1.79% | ¥2,021.00 | ¥2,050.00 | ¥2,011.00 | 95.40K |
| 2026-07-02 | ¥2,013.00 | +0.75% | ¥2,000.00 | ¥2,049.00 | ¥1,997.00 | 148.20K |
| 2026-07-01 | ¥1,998.00 | -0.35% | ¥2,016.00 | ¥2,024.00 | ¥1,975.00 | 202.60K |
| 2026-06-30 | ¥2,005.00 | -2.53% | ¥2,060.00 | ¥2,071.00 | ¥2,005.00 | 165.80K |
| 2026-06-29 | ¥2,057.00 | +0.05% | ¥2,056.00 | ¥2,068.00 | ¥2,023.00 | 163.20K |
| 2026-06-26 | ¥2,056.00 | +0.39% | ¥2,048.00 | ¥2,109.00 | ¥2,040.00 | 157.60K |
| 2026-06-25 | ¥2,048.00 | +0.05% | ¥2,088.00 | ¥2,096.00 | ¥2,048.00 | 146.40K |
| 2026-06-24 | ¥2,047.00 | +0.34% | ¥2,048.00 | ¥2,076.00 | ¥2,040.00 | 140.20K |
| 2026-06-23 | ¥2,040.00 | -3.45% | ¥2,111.00 | ¥2,114.00 | ¥2,040.00 | 183.40K |
| 2026-06-22 | ¥2,113.00 | -0.89% | ¥2,140.00 | ¥2,149.00 | ¥2,111.00 | 140.30K |
| 2026-06-19 | ¥2,132.00 | -1.66% | ¥2,182.00 | ¥2,185.00 | ¥2,108.00 | 196.30K |
| 2026-06-18 | ¥2,168.00 | -0.46% | ¥2,183.00 | ¥2,218.00 | ¥2,139.00 | 200.90K |
| 2026-06-17 | ¥2,178.00 | +0.83% | ¥2,181.00 | ¥2,209.00 | ¥2,161.00 | 158.70K |
| 2026-06-16 | ¥2,160.00 | -0.78% | ¥2,166.00 | ¥2,178.00 | ¥2,148.00 | 120.10K |
| 2026-06-15 | ¥2,177.00 | +2.93% | ¥2,183.00 | ¥2,206.00 | ¥2,170.00 | 184.10K |
| 2026-06-12 | ¥2,115.00 | +0.81% | ¥2,148.00 | ¥2,158.00 | ¥2,107.00 | 216.80K |
| 2026-06-11 | ¥2,098.00 | -3.50% | ¥2,124.00 | ¥2,133.00 | ¥2,051.00 | 191.30K |
| 2026-06-10 | ¥2,174.00 | +1.16% | ¥2,150.00 | ¥2,196.00 | ¥2,137.00 | 250.30K |
| 2026-06-09 | ¥2,149.00 | -0.05% | ¥2,156.00 | ¥2,183.00 | ¥2,121.00 | 218.20K |
| 2026-06-08 | ¥2,150.00 | -1.38% | ¥2,130.00 | ¥2,150.00 | ¥2,096.00 | 214.00K |
| 2026-06-05 | ¥2,180.00 | +0.97% | ¥2,159.00 | ¥2,205.00 | ¥2,140.00 | 146.80K |
| 2026-06-04 | ¥2,159.00 | -0.42% | ¥2,150.00 | ¥2,191.00 | ¥2,138.00 | 219.80K |
| 2026-06-03 | ¥2,168.00 | +1.98% | ¥2,154.00 | ¥2,190.00 | ¥2,108.00 | 201.00K |
| 2026-06-02 | ¥2,126.00 | -2.52% | ¥2,160.00 | ¥2,160.00 | ¥2,075.00 | 344.90K |
| 2026-06-01 | ¥2,181.00 | -1.27% | ¥2,200.00 | ¥2,263.00 | ¥2,175.00 | 310.20K |
| 2026-05-29 | ¥2,209.00 | +3.86% | ¥2,120.00 | ¥2,247.00 | ¥2,117.00 | 441.20K |
| 2026-05-28 | ¥2,127.00 | 0.00% | ¥2,111.00 | ¥2,141.00 | ¥2,091.00 | 192.80K |
| 2026-05-27 | ¥2,127.00 | -1.62% | ¥2,162.00 | ¥2,190.00 | ¥2,105.00 | 210.40K |
| 2026-05-26 | ¥2,162.00 | +0.79% | ¥2,150.00 | ¥2,207.00 | ¥2,108.00 | 216.50K |
| 2026-05-25 | ¥2,145.00 | +2.14% | ¥2,133.00 | ¥2,185.00 | ¥2,128.00 | 265.60K |