Shinmaywa Industries(JP:7224)
Â¥1,828.00+16.00 (+0.88%)
JP:7224
Shinmaywa Industries historical prices
Â¥1,828.00
At close:+16.00 (+0.88%)
Want to see JP:7224 full AI Analyst Report?
Shinmaywa Industries (7224) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,828.00 | 1,828.00 | +0.88% | 118,300 | 0.80 |
| Nov 10, 2026 | 1,790.00 | 1,824.00 | 1,783.00 | 1,812.00 | 1,812.00 | +4.98% | 137,600 | 0.93 |
| Nov 09, 2026 | 1,766.00 | 1,780.00 | 1,752.00 | 1,752.00 | 1,752.00 | +1.51% | 164,500 | 1.11 |
| Nov 06, 2026 | 1,725.00 | 1,749.00 | 1,707.00 | 1,726.00 | 1,726.00 | -5.79% | 270,600 | 1.89 |
| Nov 05, 2026 | 1,845.00 | 1,861.00 | 1,805.00 | 1,832.00 | 1,832.00 | +1.50% | 257,900 | 1.82 |
| Nov 04, 2026 | 1,819.00 | 1,824.00 | 1,762.00 | 1,805.00 | 1,805.00 | -0.33% | 256,900 | 1.84 |
| Nov 03, 2026 | 1,811.00 | 1,854.00 | 1,803.00 | 1,811.00 | 1,811.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,835.00 | 1,854.00 | 1,803.00 | 1,811.00 | 1,811.00 | +0.72% | 231,000 | 1.62 |
| Oct 30, 2026 | 1,819.00 | 1,823.00 | 1,789.00 | 1,798.00 | 1,798.00 | -0.33% | 183,000 | 1.28 |
| Oct 29, 2026 | 1,835.00 | 1,837.00 | 1,781.00 | 1,804.00 | 1,804.00 | -1.69% | 315,100 | 2.20 |
| Oct 28, 2026 | 1,859.00 | 1,872.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.38% | 150,500 | 1.05 |
| Oct 27, 2026 | 1,840.00 | 1,852.00 | 1,830.00 | 1,842.00 | 1,842.00 | +1.10% | 102,500 | 0.70 |
| Oct 26, 2026 | 1,822.00 | 1,835.00 | 1,812.00 | 1,822.00 | 1,822.00 | +0.05% | 95,400 | 0.64 |
| Oct 23, 2026 | 1,803.00 | 1,821.00 | 1,781.00 | 1,821.00 | 1,821.00 | -0.05% | 219,200 | 1.48 |
| Oct 22, 2026 | 1,833.00 | 1,844.00 | 1,818.00 | 1,822.00 | 1,822.00 | -0.60% | 94,400 | 0.64 |
| Oct 21, 2026 | 1,847.00 | 1,852.00 | 1,827.00 | 1,833.00 | 1,833.00 | +0.22% | 87,900 | 0.59 |
| Oct 20, 2026 | 1,862.00 | 1,870.00 | 1,826.00 | 1,829.00 | 1,829.00 | -2.09% | 98,200 | 0.66 |
| Oct 19, 2026 | 1,870.00 | 1,879.00 | 1,859.00 | 1,868.00 | 1,868.00 | +0.16% | 116,600 | 0.77 |
| Oct 16, 2026 | 1,825.00 | 1,871.00 | 1,821.00 | 1,865.00 | 1,865.00 | +3.44% | 146,300 | 0.97 |
| Oct 15, 2026 | 1,820.00 | 1,828.00 | 1,797.00 | 1,803.00 | 1,803.00 | -2.12% | 255,100 | 1.73 |
| Oct 14, 2026 | 1,847.00 | 1,856.00 | 1,838.00 | 1,842.00 | 1,842.00 | -0.54% | 117,100 | 0.79 |
| Oct 13, 2026 | 1,843.00 | 1,860.00 | 1,834.00 | 1,852.00 | 1,852.00 | +0.65% | 112,600 | 0.75 |
| Oct 12, 2026 | 1,840.00 | 1,843.00 | 1,800.00 | 1,840.00 | 1,840.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,808.00 | 1,843.00 | 1,800.00 | 1,840.00 | 1,840.00 | +1.55% | 173,600 | 1.15 |
| Oct 08, 2026 | 1,862.00 | 1,862.00 | 1,805.00 | 1,812.00 | 1,812.00 | -3.31% | 213,400 | 1.42 |
| Oct 07, 2026 | 1,883.00 | 1,898.00 | 1,866.00 | 1,874.00 | 1,874.00 | -0.64% | 157,100 | 1.04 |
| Oct 06, 2026 | 1,883.00 | 1,889.00 | 1,853.00 | 1,886.00 | 1,886.00 | +0.91% | 137,700 | 0.91 |
| Oct 05, 2026 | 1,883.00 | 1,883.00 | 1,867.00 | 1,869.00 | 1,869.00 | +0.21% | 147,500 | 0.97 |
| Oct 02, 2026 | 1,888.00 | 1,903.00 | 1,865.00 | 1,865.00 | 1,865.00 | -2.10% | 212,600 | 1.41 |
| Oct 01, 2026 | 1,912.00 | 1,916.00 | 1,889.00 | 1,905.00 | 1,905.00 | -1.19% | 252,200 | 1.70 |
| Sep 30, 2026 | 1,912.00 | 1,937.00 | 1,907.00 | 1,928.00 | 1,928.00 | +1.00% | 140,200 | 0.95 |
| Sep 29, 2026 | 1,922.00 | 1,928.00 | 1,902.00 | 1,909.00 | 1,909.00 | -1.29% | 154,300 | 1.05 |
| Sep 28, 2026 | 1,989.00 | 1,989.00 | 1,962.00 | 1,963.00 | 1,934.00 | -0.56% | 137,700 | 0.93 |
| Sep 25, 2026 | 1,975.00 | 1,978.00 | 1,964.00 | 1,974.00 | 1,944.84 | +0.56% | 151,400 | 1.02 |
| Sep 24, 2026 | 1,970.00 | 1,976.00 | 1,958.00 | 1,963.00 | 1,934.00 | +0.15% | 163,200 | 1.10 |
| Sep 23, 2026 | 1,960.00 | 1,985.00 | 1,952.00 | 1,960.00 | 1,931.04 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,960.00 | 1,985.00 | 1,952.00 | 1,960.00 | 1,931.04 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,960.00 | 1,985.00 | 1,952.00 | 1,960.00 | 1,931.04 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,979.00 | 1,985.00 | 1,952.00 | 1,960.00 | 1,931.04 | -0.56% | 144,100 | 0.92 |
| Sep 17, 2026 | 1,951.00 | 1,971.00 | 1,947.00 | 1,971.00 | 1,941.88 | +1.55% | 97,800 | 0.62 |
| Sep 16, 2026 | 1,915.00 | 1,948.00 | 1,915.00 | 1,941.00 | 1,912.33 | +1.52% | 142,400 | 0.90 |
| Sep 15, 2026 | 1,897.00 | 1,923.00 | 1,897.00 | 1,912.00 | 1,883.75 | 0.00% | 113,300 | 0.71 |
| Sep 14, 2026 | 1,904.00 | 1,928.00 | 1,897.00 | 1,912.00 | 1,883.75 | +0.79% | 88,600 | 0.55 |
| Sep 11, 2026 | 1,850.00 | 1,910.00 | 1,849.00 | 1,897.00 | 1,868.98 | +0.37% | 181,400 | 1.14 |
| Sep 10, 2026 | 1,889.00 | 1,899.00 | 1,856.00 | 1,890.00 | 1,862.08 | -0.58% | 162,300 | 1.02 |
| Sep 09, 2026 | 1,891.00 | 1,921.00 | 1,888.00 | 1,901.00 | 1,872.92 | +0.64% | 144,600 | 0.90 |
| Sep 08, 2026 | 1,951.00 | 1,952.00 | 1,889.00 | 1,889.00 | 1,861.09 | -4.31% | 180,000 | 1.12 |
| Sep 07, 2026 | 1,964.00 | 1,974.00 | 1,951.00 | 1,974.00 | 1,944.84 | +1.44% | 113,800 | 0.70 |
| Sep 04, 2026 | 1,955.00 | 1,955.00 | 1,927.00 | 1,946.00 | 1,917.25 | -0.46% | 146,300 | 0.89 |
| Sep 03, 2026 | 1,950.00 | 1,970.00 | 1,942.00 | 1,955.00 | 1,926.12 | +1.14% | 148,800 | 0.90 |
