Shigematsu Works Co., Ltd. 7980
TSE · Japan · Health Technology
¥835.00-5.00 (-0.60%)
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 | ¥835.00 | -0.60% | ¥839.00 | ¥843.00 | ¥832.00 | 11.20K |
| 2026-10-01 | ¥840.00 | -2.21% | ¥859.00 | ¥859.00 | ¥840.00 | 9.10K |
| 2026-09-30 | ¥859.00 | +2.02% | ¥845.00 | ¥859.00 | ¥840.00 | 10.70K |
| 2026-09-29 | ¥842.00 | -2.21% | ¥858.00 | ¥858.00 | ¥839.00 | 15.70K |
| 2026-09-28 | ¥861.00 | 0.00% | ¥866.00 | ¥880.00 | ¥861.00 | 14.20K |
| 2026-09-25 | ¥861.00 | +0.12% | ¥862.00 | ¥872.00 | ¥860.00 | 11.10K |
| 2026-09-24 | ¥860.00 | -1.94% | ¥877.00 | ¥885.00 | ¥860.00 | 10.70K |
| 2026-09-18 | ¥877.00 | +0.69% | ¥871.00 | ¥892.00 | ¥871.00 | 25.10K |
| 2026-09-17 | ¥871.00 | -0.23% | ¥880.00 | ¥891.00 | ¥871.00 | 22.90K |
| 2026-09-16 | ¥873.00 | -0.46% | ¥883.00 | ¥887.00 | ¥867.00 | 25.20K |
| 2026-09-15 | ¥877.00 | +1.39% | ¥857.00 | ¥899.00 | ¥855.00 | 59.30K |
| 2026-09-14 | ¥865.00 | +0.46% | ¥890.00 | ¥890.00 | ¥854.00 | 34.30K |
| 2026-09-11 | ¥861.00 | +3.24% | ¥830.00 | ¥916.00 | ¥828.00 | 156.70K |
| 2026-09-10 | ¥834.00 | -0.24% | ¥844.00 | ¥844.00 | ¥831.00 | 12.00K |
| 2026-09-09 | ¥836.00 | +0.12% | ¥833.00 | ¥837.00 | ¥833.00 | 5.80K |
| 2026-09-08 | ¥835.00 | -0.48% | ¥839.00 | ¥846.00 | ¥834.00 | 18.40K |
| 2026-09-07 | ¥839.00 | -0.71% | ¥846.00 | ¥849.00 | ¥839.00 | 19.40K |
| 2026-09-04 | ¥845.00 | 0.00% | ¥845.00 | ¥856.00 | ¥845.00 | 12.80K |
| 2026-09-03 | ¥845.00 | -0.59% | ¥849.00 | ¥861.00 | ¥841.00 | 21.20K |
| 2026-09-02 | ¥850.00 | -1.28% | ¥873.00 | ¥873.00 | ¥848.00 | 21.50K |
| 2026-09-01 | ¥861.00 | +0.70% | ¥856.00 | ¥868.00 | ¥856.00 | 8.60K |
| 2026-08-31 | ¥855.00 | +0.23% | ¥856.00 | ¥863.00 | ¥850.00 | 7.70K |
| 2026-08-28 | ¥853.00 | +0.24% | ¥858.00 | ¥868.00 | ¥853.00 | 11.10K |
| 2026-08-27 | ¥851.00 | 0.00% | ¥854.00 | ¥857.00 | ¥849.00 | 9.70K |
| 2026-08-26 | ¥851.00 | -0.23% | ¥853.00 | ¥856.00 | ¥850.00 | 3.80K |
| 2026-08-25 | ¥853.00 | +0.35% | ¥850.00 | ¥855.00 | ¥850.00 | 1.60K |
| 2026-08-24 | ¥850.00 | +0.24% | ¥848.00 | ¥856.00 | ¥846.00 | 8.90K |
| 2026-08-21 | ¥848.00 | +0.95% | ¥837.00 | ¥850.00 | ¥837.00 | 4.60K |
| 2026-08-20 | ¥840.00 | +1.20% | ¥835.00 | ¥846.00 | ¥834.00 | 7.40K |
| 2026-08-19 | ¥830.00 | -2.01% | ¥847.00 | ¥850.00 | ¥830.00 | 14.70K |
| 2026-08-18 | ¥847.00 | -2.42% | ¥869.00 | ¥869.00 | ¥843.00 | 21.30K |
| 2026-08-17 | ¥868.00 | -0.69% | ¥878.00 | ¥886.00 | ¥867.00 | 26.10K |
| 2026-08-14 | ¥874.00 | -0.46% | ¥880.00 | ¥880.00 | ¥869.00 | 13.20K |
| 2026-08-13 | ¥878.00 | +1.86% | ¥865.00 | ¥878.00 | ¥861.00 | 13.10K |
| 2026-08-12 | ¥862.00 | +0.82% | ¥851.00 | ¥864.00 | ¥850.00 | 18.00K |
| 2026-08-10 | ¥855.00 | +0.71% | ¥857.00 | ¥869.00 | ¥855.00 | 27.10K |
| 2026-08-07 | ¥849.00 | +0.71% | ¥845.00 | ¥849.00 | ¥835.00 | 11.40K |
| 2026-08-06 | ¥843.00 | +0.60% | ¥847.00 | ¥848.00 | ¥839.00 | 4.80K |
| 2026-08-05 | ¥838.00 | -1.06% | ¥848.00 | ¥848.00 | ¥838.00 | 5.20K |
| 2026-08-04 | ¥847.00 | +0.36% | ¥844.00 | ¥849.00 | ¥831.00 | 13.90K |
| 2026-08-03 | ¥844.00 | +0.96% | ¥836.00 | ¥845.00 | ¥825.00 | 32.70K |
| 2026-07-31 | ¥836.00 | +1.46% | ¥825.00 | ¥838.00 | ¥815.00 | 19.00K |
| 2026-07-30 | ¥824.00 | -0.24% | ¥816.00 | ¥824.00 | ¥814.00 | 8.60K |
| 2026-07-29 | ¥826.00 | +1.98% | ¥818.00 | ¥826.00 | ¥812.00 | 15.10K |
| 2026-07-28 | ¥810.00 | -0.61% | ¥815.00 | ¥822.00 | ¥810.00 | 8.70K |
| 2026-07-27 | ¥815.00 | +0.37% | ¥820.00 | ¥820.00 | ¥813.00 | 7.30K |
| 2026-07-24 | ¥812.00 | -1.22% | ¥816.00 | ¥820.00 | ¥806.00 | 5.00K |
| 2026-07-23 | ¥822.00 | -0.48% | ¥811.00 | ¥824.00 | ¥811.00 | 3.00K |
| 2026-07-22 | ¥826.00 | +0.73% | ¥809.00 | ¥826.00 | ¥809.00 | 9.60K |
| 2026-07-21 | ¥820.00 | +2.50% | ¥801.00 | ¥820.00 | ¥801.00 | 8.80K |
| 2026-07-17 | ¥800.00 | -1.60% | ¥810.00 | ¥816.00 | ¥798.00 | 24.30K |
| 2026-07-16 | ¥813.00 | -1.33% | ¥824.00 | ¥824.00 | ¥806.00 | 6.40K |
| 2026-07-15 | ¥824.00 | +1.23% | ¥817.00 | ¥824.00 | ¥813.00 | 5.00K |
| 2026-07-14 | ¥814.00 | +0.25% | ¥818.00 | ¥821.00 | ¥810.00 | 11.00K |
| 2026-07-13 | ¥812.00 | 0.00% | ¥813.00 | ¥827.00 | ¥807.00 | 8.00K |
| 2026-07-10 | ¥812.00 | -0.25% | ¥814.00 | ¥825.00 | ¥806.00 | 15.30K |
| 2026-07-09 | ¥814.00 | +0.49% | ¥806.00 | ¥815.00 | ¥803.00 | 9.80K |
| 2026-07-08 | ¥810.00 | -1.10% | ¥819.00 | ¥820.00 | ¥804.00 | 12.30K |
| 2026-07-07 | ¥819.00 | +0.86% | ¥809.00 | ¥825.00 | ¥809.00 | 19.30K |
| 2026-07-06 | ¥812.00 | +0.25% | ¥810.00 | ¥818.00 | ¥808.00 | 8.60K |
| 2026-07-03 | ¥810.00 | +2.14% | ¥794.00 | ¥810.00 | ¥793.00 | 12.60K |
| 2026-07-02 | ¥793.00 | -1.61% | ¥809.00 | ¥811.00 | ¥793.00 | 23.90K |
| 2026-07-01 | ¥806.00 | +1.38% | ¥797.00 | ¥815.00 | ¥795.00 | 13.50K |
| 2026-06-30 | ¥795.00 | -1.49% | ¥804.00 | ¥805.00 | ¥789.00 | 18.00K |
| 2026-06-29 | ¥807.00 | +1.64% | ¥804.00 | ¥819.00 | ¥804.00 | 13.30K |
| 2026-06-26 | ¥794.00 | +0.38% | ¥795.00 | ¥807.00 | ¥791.00 | 16.10K |
| 2026-06-25 | ¥791.00 | +1.93% | ¥779.00 | ¥793.00 | ¥779.00 | 16.90K |
| 2026-06-24 | ¥776.00 | -0.89% | ¥785.00 | ¥793.00 | ¥776.00 | 50.20K |
| 2026-06-23 | ¥783.00 | -0.76% | ¥790.00 | ¥793.00 | ¥783.00 | 13.60K |
| 2026-06-22 | ¥789.00 | 0.00% | ¥795.00 | ¥809.00 | ¥789.00 | 25.70K |
| 2026-06-19 | ¥789.00 | -0.13% | ¥792.00 | ¥796.00 | ¥787.00 | 17.80K |
| 2026-06-18 | ¥790.00 | -1.25% | ¥798.00 | ¥806.00 | ¥785.00 | 24.00K |
| 2026-06-17 | ¥800.00 | +2.43% | ¥783.00 | ¥818.00 | ¥782.00 | 52.70K |
| 2026-06-16 | ¥781.00 | -2.01% | ¥797.00 | ¥797.00 | ¥779.00 | 15.90K |
| 2026-06-15 | ¥797.00 | +0.25% | ¥799.00 | ¥807.00 | ¥795.00 | 15.10K |
| 2026-06-12 | ¥795.00 | +1.27% | ¥790.00 | ¥797.00 | ¥783.00 | 24.10K |
| 2026-06-11 | ¥785.00 | -2.36% | ¥800.00 | ¥802.00 | ¥775.00 | 79.10K |
| 2026-06-10 | ¥804.00 | -0.62% | ¥807.00 | ¥807.00 | ¥796.00 | 24.00K |
| 2026-06-09 | ¥809.00 | +1.13% | ¥805.00 | ¥818.00 | ¥804.00 | 9.60K |
| 2026-06-08 | ¥800.00 | -1.23% | ¥805.00 | ¥805.00 | ¥796.00 | 46.90K |
| 2026-06-05 | ¥810.00 | 0.00% | ¥814.00 | ¥830.00 | ¥810.00 | 28.50K |
| 2026-06-04 | ¥810.00 | +0.62% | ¥811.00 | ¥811.00 | ¥801.00 | 16.10K |
| 2026-06-03 | ¥805.00 | -0.37% | ¥808.00 | ¥817.00 | ¥802.00 | 22.60K |
| 2026-06-02 | ¥808.00 | -2.06% | ¥827.00 | ¥827.00 | ¥805.00 | 16.10K |
| 2026-06-01 | ¥825.00 | -1.20% | ¥834.00 | ¥834.00 | ¥812.00 | 31.40K |
| 2026-05-29 | ¥835.00 | -3.36% | ¥855.00 | ¥855.00 | ¥820.00 | 49.70K |
| 2026-05-28 | ¥864.00 | +1.53% | ¥850.00 | ¥864.00 | ¥843.00 | 24.60K |
| 2026-05-27 | ¥851.00 | -1.28% | ¥859.00 | ¥860.00 | ¥846.00 | 34.40K |
| 2026-05-26 | ¥862.00 | -0.92% | ¥870.00 | ¥871.00 | ¥860.00 | 17.90K |
| 2026-05-25 | ¥870.00 | -4.29% | ¥909.00 | ¥909.00 | ¥856.00 | 49.90K |