Advertisement
Advertisement
ShinMaywa Industries, Ltd. (7224.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | - | - | - | - | - | - |
| Jan 26, 2023 | 1,050.00 | 1,054.00 | 1,041.00 | 1,047.00 | 1,047.00 | 61,500 |
| Jan 25, 2023 | 1,046.00 | 1,049.00 | 1,039.00 | 1,047.00 | 1,047.00 | 92,700 |
| Jan 24, 2023 | 1,039.00 | 1,047.00 | 1,039.00 | 1,044.00 | 1,044.00 | 135,300 |
| Jan 23, 2023 | 1,031.00 | 1,034.00 | 1,025.00 | 1,033.00 | 1,033.00 | 118,400 |
| Jan 20, 2023 | 1,031.00 | 1,035.00 | 1,025.00 | 1,031.00 | 1,031.00 | 137,100 |
| Jan 19, 2023 | 1,028.00 | 1,031.00 | 1,016.00 | 1,017.00 | 1,017.00 | 72,000 |
| Jan 18, 2023 | 1,027.00 | 1,037.00 | 1,017.00 | 1,027.00 | 1,027.00 | 127,100 |
| Jan 17, 2023 | 1,020.00 | 1,026.00 | 1,019.00 | 1,025.00 | 1,025.00 | 82,500 |
| Jan 16, 2023 | 1,020.00 | 1,027.00 | 1,013.00 | 1,016.00 | 1,016.00 | 98,400 |
| Jan 13, 2023 | 1,024.00 | 1,039.00 | 1,022.00 | 1,022.00 | 1,022.00 | 133,400 |
| Jan 12, 2023 | 1,033.00 | 1,036.00 | 1,025.00 | 1,026.00 | 1,026.00 | 66,700 |
| Jan 11, 2023 | 1,035.00 | 1,041.00 | 1,030.00 | 1,031.00 | 1,031.00 | 130,200 |
| Jan 10, 2023 | 1,042.00 | 1,042.00 | 1,018.00 | 1,024.00 | 1,024.00 | 194,400 |
| Jan 06, 2023 | 1,032.00 | 1,045.00 | 1,031.00 | 1,037.00 | 1,037.00 | 153,200 |
| Jan 05, 2023 | 1,045.00 | 1,046.00 | 1,008.00 | 1,027.00 | 1,027.00 | 295,300 |
| Jan 04, 2023 | 1,049.00 | 1,068.00 | 1,046.00 | 1,060.00 | 1,060.00 | 267,800 |
| Dec 30, 2022 | 1,056.00 | 1,064.00 | 1,052.00 | 1,054.00 | 1,054.00 | 118,200 |
| Dec 29, 2022 | 1,053.00 | 1,060.00 | 1,044.00 | 1,053.00 | 1,053.00 | 200,300 |
| Dec 28, 2022 | 1,061.00 | 1,068.00 | 1,049.00 | 1,058.00 | 1,058.00 | 195,000 |
| Dec 27, 2022 | 1,072.00 | 1,074.00 | 1,055.00 | 1,068.00 | 1,068.00 | 184,400 |
| Dec 26, 2022 | 1,094.00 | 1,094.00 | 1,057.00 | 1,069.00 | 1,069.00 | 201,600 |
| Dec 23, 2022 | 1,031.00 | 1,080.00 | 1,030.00 | 1,071.00 | 1,071.00 | 425,300 |
| Dec 22, 2022 | 1,025.00 | 1,033.00 | 1,017.00 | 1,033.00 | 1,033.00 | 258,800 |
| Dec 21, 2022 | 1,050.00 | 1,056.00 | 1,022.00 | 1,025.00 | 1,025.00 | 316,400 |
| Dec 20, 2022 | 1,050.00 | 1,085.00 | 1,037.00 | 1,052.00 | 1,052.00 | 653,700 |
| Dec 19, 2022 | 1,039.00 | 1,055.00 | 1,036.00 | 1,039.00 | 1,039.00 | 264,400 |
| Dec 16, 2022 | 1,055.00 | 1,061.00 | 1,037.00 | 1,041.00 | 1,041.00 | 299,900 |
| Dec 15, 2022 | 1,030.00 | 1,067.00 | 1,030.00 | 1,067.00 | 1,067.00 | 296,300 |
| Dec 14, 2022 | 1,020.00 | 1,038.00 | 1,018.00 | 1,033.00 | 1,033.00 | 183,000 |
| Dec 13, 2022 | 1,028.00 | 1,030.00 | 1,019.00 | 1,021.00 | 1,021.00 | 167,100 |
| Dec 12, 2022 | 1,010.00 | 1,024.00 | 1,007.00 | 1,018.00 | 1,018.00 | 167,900 |
| Dec 09, 2022 | 1,000.00 | 1,014.00 | 1,000.00 | 1,010.00 | 1,010.00 | 137,100 |
| Dec 08, 2022 | 1,004.00 | 1,006.00 | 989.00 | 1,003.00 | 1,003.00 | 234,800 |
| Dec 07, 2022 | 993.00 | 1,009.00 | 993.00 | 1,004.00 | 1,004.00 | 169,100 |
| Dec 06, 2022 | 992.00 | 999.00 | 991.00 | 996.00 | 996.00 | 171,600 |
| Dec 05, 2022 | 1,005.00 | 1,005.00 | 992.00 | 993.00 | 993.00 | 154,500 |
| Dec 02, 2022 | 1,008.00 | 1,008.00 | 997.00 | 1,001.00 | 1,001.00 | 231,700 |
| Dec 01, 2022 | 1,019.00 | 1,022.00 | 1,006.00 | 1,006.00 | 1,006.00 | 210,800 |
| Nov 30, 2022 | 1,004.00 | 1,014.00 | 1,000.00 | 1,013.00 | 1,013.00 | 212,200 |
| Nov 29, 2022 | 1,015.00 | 1,015.00 | 1,005.00 | 1,009.00 | 1,009.00 | 101,800 |
| Nov 28, 2022 | 1,032.00 | 1,035.00 | 1,019.00 | 1,019.00 | 1,019.00 | 121,900 |
| Nov 25, 2022 | 1,032.00 | 1,032.00 | 1,024.00 | 1,027.00 | 1,027.00 | 94,800 |
| Nov 24, 2022 | 1,038.00 | 1,043.00 | 1,027.00 | 1,029.00 | 1,029.00 | 117,100 |
| Nov 22, 2022 | 1,027.00 | 1,035.00 | 1,026.00 | 1,032.00 | 1,032.00 | 126,900 |
| Nov 21, 2022 | 1,029.00 | 1,030.00 | 1,010.00 | 1,019.00 | 1,019.00 | 125,100 |
| Nov 18, 2022 | 1,012.00 | 1,025.00 | 1,008.00 | 1,025.00 | 1,025.00 | 92,500 |
| Nov 17, 2022 | 1,004.00 | 1,013.00 | 1,003.00 | 1,011.00 | 1,011.00 | 61,000 |
| Nov 16, 2022 | 1,002.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 92,500 |
| Nov 15, 2022 | 1,009.00 | 1,012.00 | 1,002.00 | 1,005.00 | 1,005.00 | 93,000 |
| Nov 14, 2022 | 1,021.00 | 1,021.00 | 1,002.00 | 1,004.00 | 1,004.00 | 166,900 |
| Nov 11, 2022 | 1,048.00 | 1,048.00 | 1,025.00 | 1,026.00 | 1,026.00 | 230,600 |
| Nov 10, 2022 | 1,034.00 | 1,047.00 | 1,031.00 | 1,041.00 | 1,041.00 | 208,900 |
| Nov 09, 2022 | 1,026.00 | 1,041.00 | 1,026.00 | 1,038.00 | 1,038.00 | 113,700 |
| Nov 08, 2022 | 1,030.00 | 1,036.00 | 1,028.00 | 1,030.00 | 1,030.00 | 86,800 |
| Nov 07, 2022 | 1,024.00 | 1,036.00 | 1,023.00 | 1,028.00 | 1,028.00 | 126,400 |
| Nov 04, 2022 | 1,013.00 | 1,024.00 | 1,011.00 | 1,017.00 | 1,017.00 | 161,800 |
| Nov 02, 2022 | 1,031.00 | 1,037.00 | 1,015.00 | 1,021.00 | 1,021.00 | 231,800 |
| Nov 01, 2022 | 1,000.00 | 1,042.00 | 968.00 | 1,037.00 | 1,037.00 | 845,300 |
| Oct 31, 2022 | 1,013.00 | 1,018.00 | 999.00 | 1,014.00 | 1,014.00 | 195,400 |
| Oct 28, 2022 | 1,005.00 | 1,018.00 | 1,004.00 | 1,008.00 | 1,008.00 | 407,700 |
| Oct 27, 2022 | 1,021.00 | 1,021.00 | 1,005.00 | 1,011.00 | 1,011.00 | 61,600 |
| Oct 26, 2022 | 1,032.00 | 1,032.00 | 1,019.00 | 1,019.00 | 1,019.00 | 81,600 |
| Oct 25, 2022 | 1,025.00 | 1,037.00 | 1,021.00 | 1,031.00 | 1,031.00 | 161,000 |
| Oct 24, 2022 | 1,018.00 | 1,021.00 | 1,013.00 | 1,014.00 | 1,014.00 | 84,000 |
| Oct 21, 2022 | 1,015.00 | 1,019.00 | 1,008.00 | 1,010.00 | 1,010.00 | 75,200 |
| Oct 20, 2022 | 1,024.00 | 1,027.00 | 1,020.00 | 1,026.00 | 1,026.00 | 111,500 |
| Oct 19, 2022 | 1,018.00 | 1,028.00 | 1,016.00 | 1,028.00 | 1,028.00 | 89,400 |
| Oct 18, 2022 | 1,028.00 | 1,028.00 | 1,019.00 | 1,019.00 | 1,019.00 | 76,400 |
| Oct 17, 2022 | 1,010.00 | 1,029.00 | 1,010.00 | 1,020.00 | 1,020.00 | 131,100 |
| Oct 14, 2022 | 1,020.00 | 1,029.00 | 1,010.00 | 1,015.00 | 1,015.00 | 202,600 |
| Oct 13, 2022 | 1,000.00 | 1,004.00 | 998.00 | 998.00 | 998.00 | 88,000 |
| Oct 12, 2022 | 998.00 | 1,006.00 | 993.00 | 1,004.00 | 1,004.00 | 115,300 |
| Oct 11, 2022 | 1,000.00 | 1,013.00 | 994.00 | 998.00 | 998.00 | 174,900 |
| Oct 07, 2022 | 1,006.00 | 1,019.00 | 1,005.00 | 1,015.00 | 1,015.00 | 122,100 |
| Oct 06, 2022 | 1,013.00 | 1,020.00 | 1,003.00 | 1,014.00 | 1,014.00 | 115,900 |
| Oct 05, 2022 | 1,015.00 | 1,015.00 | 999.00 | 999.00 | 999.00 | 136,300 |
| Oct 04, 2022 | 999.00 | 1,009.00 | 995.00 | 1,007.00 | 1,007.00 | 190,700 |
| Oct 03, 2022 | 967.00 | 974.00 | 958.00 | 974.00 | 974.00 | 137,800 |
| Sep 30, 2022 | 992.00 | 993.00 | 966.00 | 971.00 | 971.00 | 144,100 |
| Sep 29, 2022 | 990.00 | 997.00 | 987.00 | 991.00 | 991.00 | 177,300 |
| Sep 28, 2022 | 995.00 | 1,001.00 | 979.00 | 998.00 | 998.00 | 229,500 |
| Sep 27, 2022 | 1,010.00 | 1,015.00 | 999.00 | 1,003.00 | 1,003.00 | 209,400 |
| Sep 26, 2022 | 1,030.00 | 1,030.00 | 1,002.00 | 1,005.00 | 1,005.00 | 205,800 |
| Sep 22, 2022 | 1,040.00 | 1,042.00 | 1,029.00 | 1,039.00 | 1,039.00 | 122,600 |
| Sep 21, 2022 | 1,040.00 | 1,043.00 | 1,031.00 | 1,041.00 | 1,041.00 | 89,100 |
| Sep 20, 2022 | 1,050.00 | 1,056.00 | 1,037.00 | 1,039.00 | 1,039.00 | 131,900 |
| Sep 16, 2022 | 1,039.00 | 1,049.00 | 1,035.00 | 1,037.00 | 1,037.00 | 121,800 |
| Sep 15, 2022 | 1,049.00 | 1,054.00 | 1,043.00 | 1,050.00 | 1,050.00 | 71,300 |
| Sep 14, 2022 | 1,050.00 | 1,054.00 | 1,044.00 | 1,046.00 | 1,046.00 | 128,000 |
| Sep 13, 2022 | 1,070.00 | 1,071.00 | 1,058.00 | 1,062.00 | 1,062.00 | 95,800 |
| Sep 12, 2022 | 1,081.00 | 1,085.00 | 1,069.00 | 1,069.00 | 1,069.00 | 96,500 |
| Sep 09, 2022 | 1,069.00 | 1,078.00 | 1,069.00 | 1,075.00 | 1,075.00 | 154,900 |
| Sep 08, 2022 | 1,055.00 | 1,068.00 | 1,055.00 | 1,068.00 | 1,068.00 | 128,100 |
| Sep 07, 2022 | 1,055.00 | 1,055.00 | 1,045.00 | 1,052.00 | 1,052.00 | 164,200 |
| Sep 06, 2022 | 1,044.00 | 1,054.00 | 1,040.00 | 1,050.00 | 1,050.00 | 151,800 |
| Sep 05, 2022 | 1,056.00 | 1,056.00 | 1,037.00 | 1,042.00 | 1,042.00 | 192,200 |
| Sep 02, 2022 | 1,064.00 | 1,064.00 | 1,047.00 | 1,058.00 | 1,058.00 | 268,200 |
| Sep 01, 2022 | 1,054.00 | 1,070.00 | 1,053.00 | 1,066.00 | 1,066.00 | 203,400 |
| Aug 31, 2022 | 1,074.00 | 1,081.00 | 1,057.00 | 1,064.00 | 1,064.00 | 247,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
