Want to see JP:7980 full AI Analyst Report?
Shigematsu Works Co., Ltd. (7980) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 837.00 | 850.00 | 836.00 | 845.00 | 845.00 | +0.12% | 9,900 | 0.42 |
| Oct 29, 2026 | 830.00 | 849.00 | 821.00 | 844.00 | 844.00 | +1.69% | 28,000 | 1.18 |
| Oct 28, 2026 | 852.00 | 852.00 | 825.00 | 830.00 | 830.00 | -0.95% | 25,000 | 1.05 |
| Oct 27, 2026 | 845.00 | 846.00 | 837.00 | 838.00 | 838.00 | -0.59% | 10,700 | 0.45 |
| Oct 26, 2026 | 836.00 | 852.00 | 836.00 | 843.00 | 843.00 | +0.96% | 13,300 | 0.56 |
| Oct 23, 2026 | 850.00 | 850.00 | 834.00 | 835.00 | 835.00 | -1.76% | 33,500 | 1.44 |
| Oct 22, 2026 | 858.00 | 866.00 | 850.00 | 850.00 | 850.00 | -1.28% | 15,600 | 0.67 |
| Oct 21, 2026 | 856.00 | 863.00 | 856.00 | 861.00 | 861.00 | +1.06% | 8,500 | 0.37 |
| Oct 20, 2026 | 868.00 | 868.00 | 852.00 | 852.00 | 852.00 | -1.73% | 21,600 | 0.95 |
| Oct 19, 2026 | 888.00 | 888.00 | 866.00 | 867.00 | 867.00 | -2.36% | 23,800 | 1.05 |
| Oct 16, 2026 | 871.00 | 895.00 | 871.00 | 888.00 | 888.00 | +1.60% | 18,700 | 0.83 |
| Oct 15, 2026 | 891.00 | 891.00 | 871.00 | 874.00 | 874.00 | -2.78% | 38,800 | 1.78 |
| Oct 14, 2026 | 904.00 | 912.00 | 898.00 | 899.00 | 899.00 | -0.88% | 18,600 | 0.85 |
| Oct 13, 2026 | 924.00 | 927.00 | 883.00 | 907.00 | 907.00 | -1.73% | 77,500 | 3.73 |
| Oct 12, 2026 | 923.00 | 963.00 | 876.00 | 923.00 | 923.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 886.00 | 963.00 | 876.00 | 923.00 | 923.00 | +4.18% | 244,200 | 14.23 |
| Oct 08, 2026 | 870.00 | 887.00 | 860.00 | 886.00 | 886.00 | +3.02% | 47,800 | 2.89 |
| Oct 07, 2026 | 863.00 | 870.00 | 856.00 | 860.00 | 860.00 | +0.47% | 25,900 | 1.58 |
| Oct 06, 2026 | 858.00 | 866.00 | 848.00 | 856.00 | 856.00 | -0.12% | 30,200 | 1.88 |
| Oct 05, 2026 | 838.00 | 868.00 | 833.00 | 857.00 | 857.00 | +2.63% | 63,600 | 4.18 |
| Oct 02, 2026 | 839.00 | 843.00 | 832.00 | 835.00 | 835.00 | -0.60% | 11,200 | 0.73 |
| Oct 01, 2026 | 859.00 | 859.00 | 840.00 | 840.00 | 840.00 | -2.21% | 9,100 | 0.59 |
| Sep 30, 2026 | 845.00 | 859.00 | 840.00 | 859.00 | 859.00 | +2.02% | 10,700 | 0.70 |
| Sep 29, 2026 | 858.00 | 858.00 | 839.00 | 842.00 | 842.00 | -2.21% | 15,700 | 1.01 |
| Sep 28, 2026 | 866.00 | 880.00 | 861.00 | 861.00 | 861.00 | +0.00% | 14,200 | 0.92 |
| Sep 25, 2026 | 862.00 | 872.00 | 860.00 | 861.00 | 861.00 | +0.12% | 11,100 | 0.71 |
| Sep 24, 2026 | 877.00 | 885.00 | 860.00 | 860.00 | 860.00 | -1.94% | 10,700 | 0.68 |
| Sep 23, 2026 | 871.00 | 892.00 | 871.00 | 877.00 | 877.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 871.00 | 892.00 | 871.00 | 877.00 | 877.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 871.00 | 892.00 | 871.00 | 877.00 | 877.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 871.00 | 892.00 | 871.00 | 877.00 | 877.00 | +0.69% | 25,100 | 1.50 |
| Sep 17, 2026 | 880.00 | 891.00 | 871.00 | 871.00 | 871.00 | -0.23% | 22,900 | 1.36 |
| Sep 16, 2026 | 883.00 | 887.00 | 867.00 | 873.00 | 873.00 | -0.46% | 25,200 | 1.51 |
| Sep 15, 2026 | 857.00 | 899.00 | 855.00 | 877.00 | 877.00 | +1.39% | 59,300 | 3.67 |
| Sep 14, 2026 | 890.00 | 890.00 | 854.00 | 865.00 | 865.00 | +0.46% | 34,300 | 2.09 |
| Sep 11, 2026 | 830.00 | 916.00 | 828.00 | 861.00 | 861.00 | +3.24% | 156,700 | 11.03 |
| Sep 10, 2026 | 844.00 | 844.00 | 831.00 | 834.00 | 834.00 | -0.24% | 12,000 | 0.84 |
| Sep 09, 2026 | 833.00 | 837.00 | 833.00 | 836.00 | 836.00 | +0.12% | 5,800 | 0.40 |
| Sep 08, 2026 | 839.00 | 846.00 | 834.00 | 835.00 | 835.00 | -0.48% | 18,400 | 1.19 |
| Sep 07, 2026 | 846.00 | 849.00 | 839.00 | 839.00 | 839.00 | -0.71% | 19,400 | 1.24 |
| Sep 04, 2026 | 845.00 | 856.00 | 845.00 | 845.00 | 845.00 | +0.00% | 12,800 | 0.82 |
| Sep 03, 2026 | 849.00 | 861.00 | 841.00 | 845.00 | 845.00 | -0.59% | 21,200 | 1.33 |
| Sep 02, 2026 | 873.00 | 873.00 | 848.00 | 850.00 | 850.00 | -1.28% | 21,500 | 1.34 |
| Sep 01, 2026 | 856.00 | 868.00 | 856.00 | 861.00 | 861.00 | +0.70% | 8,600 | 0.53 |
| Aug 31, 2026 | 856.00 | 863.00 | 850.00 | 855.00 | 855.00 | +0.23% | 7,700 | 0.47 |
| Aug 28, 2026 | 858.00 | 868.00 | 853.00 | 853.00 | 853.00 | +0.24% | 11,100 | 0.67 |
| Aug 27, 2026 | 854.00 | 857.00 | 849.00 | 851.00 | 851.00 | +0.00% | 9,700 | 0.58 |
| Aug 26, 2026 | 853.00 | 856.00 | 850.00 | 851.00 | 851.00 | -0.23% | 3,800 | 0.22 |
| Aug 25, 2026 | 850.00 | 855.00 | 850.00 | 853.00 | 853.00 | +0.35% | 1,600 | 0.09 |
| Aug 24, 2026 | 848.00 | 856.00 | 846.00 | 850.00 | 850.00 | +0.24% | 8,900 | 0.49 |
