Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ShinMaywa Industries, Ltd. (7224.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,047.000.00 (0.00%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 20231,050.001,054.001,041.001,047.001,047.0061,500
Jan 25, 20231,046.001,049.001,039.001,047.001,047.0092,700
Jan 24, 20231,039.001,047.001,039.001,044.001,044.00135,300
Jan 23, 20231,031.001,034.001,025.001,033.001,033.00118,400
Jan 20, 20231,031.001,035.001,025.001,031.001,031.00137,100
Jan 19, 20231,028.001,031.001,016.001,017.001,017.0072,000
Jan 18, 20231,027.001,037.001,017.001,027.001,027.00127,100
Jan 17, 20231,020.001,026.001,019.001,025.001,025.0082,500
Jan 16, 20231,020.001,027.001,013.001,016.001,016.0098,400
Jan 13, 20231,024.001,039.001,022.001,022.001,022.00133,400
Jan 12, 20231,033.001,036.001,025.001,026.001,026.0066,700
Jan 11, 20231,035.001,041.001,030.001,031.001,031.00130,200
Jan 10, 20231,042.001,042.001,018.001,024.001,024.00194,400
Jan 06, 20231,032.001,045.001,031.001,037.001,037.00153,200
Jan 05, 20231,045.001,046.001,008.001,027.001,027.00295,300
Jan 04, 20231,049.001,068.001,046.001,060.001,060.00267,800
Dec 30, 20221,056.001,064.001,052.001,054.001,054.00118,200
Dec 29, 20221,053.001,060.001,044.001,053.001,053.00200,300
Dec 28, 20221,061.001,068.001,049.001,058.001,058.00195,000
Dec 27, 20221,072.001,074.001,055.001,068.001,068.00184,400
Dec 26, 20221,094.001,094.001,057.001,069.001,069.00201,600
Dec 23, 20221,031.001,080.001,030.001,071.001,071.00425,300
Dec 22, 20221,025.001,033.001,017.001,033.001,033.00258,800
Dec 21, 20221,050.001,056.001,022.001,025.001,025.00316,400
Dec 20, 20221,050.001,085.001,037.001,052.001,052.00653,700
Dec 19, 20221,039.001,055.001,036.001,039.001,039.00264,400
Dec 16, 20221,055.001,061.001,037.001,041.001,041.00299,900
Dec 15, 20221,030.001,067.001,030.001,067.001,067.00296,300
Dec 14, 20221,020.001,038.001,018.001,033.001,033.00183,000
Dec 13, 20221,028.001,030.001,019.001,021.001,021.00167,100
Dec 12, 20221,010.001,024.001,007.001,018.001,018.00167,900
Dec 09, 20221,000.001,014.001,000.001,010.001,010.00137,100
Dec 08, 20221,004.001,006.00989.001,003.001,003.00234,800
Dec 07, 2022993.001,009.00993.001,004.001,004.00169,100
Dec 06, 2022992.00999.00991.00996.00996.00171,600
Dec 05, 20221,005.001,005.00992.00993.00993.00154,500
Dec 02, 20221,008.001,008.00997.001,001.001,001.00231,700
Dec 01, 20221,019.001,022.001,006.001,006.001,006.00210,800
Nov 30, 20221,004.001,014.001,000.001,013.001,013.00212,200
Nov 29, 20221,015.001,015.001,005.001,009.001,009.00101,800
Nov 28, 20221,032.001,035.001,019.001,019.001,019.00121,900
Nov 25, 20221,032.001,032.001,024.001,027.001,027.0094,800
Nov 24, 20221,038.001,043.001,027.001,029.001,029.00117,100
Nov 22, 20221,027.001,035.001,026.001,032.001,032.00126,900
Nov 21, 20221,029.001,030.001,010.001,019.001,019.00125,100
Nov 18, 20221,012.001,025.001,008.001,025.001,025.0092,500
Nov 17, 20221,004.001,013.001,003.001,011.001,011.0061,000
Nov 16, 20221,002.001,010.00995.001,010.001,010.0092,500
Nov 15, 20221,009.001,012.001,002.001,005.001,005.0093,000
Nov 14, 20221,021.001,021.001,002.001,004.001,004.00166,900
Nov 11, 20221,048.001,048.001,025.001,026.001,026.00230,600
Nov 10, 20221,034.001,047.001,031.001,041.001,041.00208,900
Nov 09, 20221,026.001,041.001,026.001,038.001,038.00113,700
Nov 08, 20221,030.001,036.001,028.001,030.001,030.0086,800
Nov 07, 20221,024.001,036.001,023.001,028.001,028.00126,400
Nov 04, 20221,013.001,024.001,011.001,017.001,017.00161,800
Nov 02, 20221,031.001,037.001,015.001,021.001,021.00231,800
Nov 01, 20221,000.001,042.00968.001,037.001,037.00845,300
Oct 31, 20221,013.001,018.00999.001,014.001,014.00195,400
Oct 28, 20221,005.001,018.001,004.001,008.001,008.00407,700
Oct 27, 20221,021.001,021.001,005.001,011.001,011.0061,600
Oct 26, 20221,032.001,032.001,019.001,019.001,019.0081,600
Oct 25, 20221,025.001,037.001,021.001,031.001,031.00161,000
Oct 24, 20221,018.001,021.001,013.001,014.001,014.0084,000
Oct 21, 20221,015.001,019.001,008.001,010.001,010.0075,200
Oct 20, 20221,024.001,027.001,020.001,026.001,026.00111,500
Oct 19, 20221,018.001,028.001,016.001,028.001,028.0089,400
Oct 18, 20221,028.001,028.001,019.001,019.001,019.0076,400
Oct 17, 20221,010.001,029.001,010.001,020.001,020.00131,100
Oct 14, 20221,020.001,029.001,010.001,015.001,015.00202,600
Oct 13, 20221,000.001,004.00998.00998.00998.0088,000
Oct 12, 2022998.001,006.00993.001,004.001,004.00115,300
Oct 11, 20221,000.001,013.00994.00998.00998.00174,900
Oct 07, 20221,006.001,019.001,005.001,015.001,015.00122,100
Oct 06, 20221,013.001,020.001,003.001,014.001,014.00115,900
Oct 05, 20221,015.001,015.00999.00999.00999.00136,300
Oct 04, 2022999.001,009.00995.001,007.001,007.00190,700
Oct 03, 2022967.00974.00958.00974.00974.00137,800
Sep 30, 2022992.00993.00966.00971.00971.00144,100
Sep 29, 2022990.00997.00987.00991.00991.00177,300
Sep 28, 2022995.001,001.00979.00998.00998.00229,500
Sep 27, 20221,010.001,015.00999.001,003.001,003.00209,400
Sep 26, 20221,030.001,030.001,002.001,005.001,005.00205,800
Sep 22, 20221,040.001,042.001,029.001,039.001,039.00122,600
Sep 21, 20221,040.001,043.001,031.001,041.001,041.0089,100
Sep 20, 20221,050.001,056.001,037.001,039.001,039.00131,900
Sep 16, 20221,039.001,049.001,035.001,037.001,037.00121,800
Sep 15, 20221,049.001,054.001,043.001,050.001,050.0071,300
Sep 14, 20221,050.001,054.001,044.001,046.001,046.00128,000
Sep 13, 20221,070.001,071.001,058.001,062.001,062.0095,800
Sep 12, 20221,081.001,085.001,069.001,069.001,069.0096,500
Sep 09, 20221,069.001,078.001,069.001,075.001,075.00154,900
Sep 08, 20221,055.001,068.001,055.001,068.001,068.00128,100
Sep 07, 20221,055.001,055.001,045.001,052.001,052.00164,200
Sep 06, 20221,044.001,054.001,040.001,050.001,050.00151,800
Sep 05, 20221,056.001,056.001,037.001,042.001,042.00192,200
Sep 02, 20221,064.001,064.001,047.001,058.001,058.00268,200
Sep 01, 20221,054.001,070.001,053.001,066.001,066.00203,400
Aug 31, 20221,074.001,081.001,057.001,064.001,064.00247,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement