Shima Seiki Mfg.,Ltd. - 6222.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	970	967	967	974	962	259,400
February 19, 2026	1,015	976	976	1,017	974	556,600
February 18, 2026	1,017	1,018	1,018	1,027	1,013	122,800
February 17, 2026	1,014	1,017	1,017	1,027	1,001	152,000
February 16, 2026	997	1,008	1,008	1,016	993	170,800
February 13, 2026	1,015	982	982	1,015	980	184,000
February 12, 2026	1,005	1,019	1,019	1,028	997	179,000
February 10, 2026	978	990	990	997	974	179,800
February 09, 2026	980	973	973	980	958	237,800
February 06, 2026	965	964	964	967	947	177,800
February 05, 2026	953	965	965	976	949	306,900
February 04, 2026	940	941	941	949	932	301,200
February 03, 2026	921	948	948	951	920	482,300
February 02, 2026	958	913	913	966	913	1.07M
January 30, 2026	1,027	1,018	1,018	1,027	1,011	182,400
January 29, 2026	1,020	1,020	1,020	1,022	1,003	140,500
January 28, 2026	1,029	1,018	1,018	1,036	1,018	140,900
January 27, 2026	1,037	1,035	1,035	1,061	1,033	148,000
January 26, 2026	1,043	1,035	1,035	1,043	1,030	227,400
January 23, 2026	1,073	1,061	1,061	1,074	1,053	90,900
January 22, 2026	1,048	1,067	1,067	1,076	1,042	116,700
January 21, 2026	1,030	1,041	1,041	1,045	1,020	138,600
January 20, 2026	1,072	1,052	1,052	1,072	1,052	112,500
January 19, 2026	1,064	1,064	1,064	1,071	1,047	142,100
January 16, 2026	1,063	1,073	1,073	1,081	1,061	103,900
January 15, 2026	1,043	1,067	1,067	1,067	1,043	129,300
January 14, 2026	1,041	1,041	1,041	1,052	1,039	108,100
January 13, 2026	1,050	1,042	1,042	1,063	1,035	205,200
January 09, 2026	1,022	1,030	1,030	1,035	1,022	80,700
January 08, 2026	1,023	1,019	1,019	1,033	1,019	114,900
January 07, 2026	1,005	1,023	1,023	1,041	1,004	132,800
January 06, 2026	1,021	1,017	1,017	1,035	1,016	108,800
January 05, 2026	1,008	1,016	1,016	1,021	998	138,700
December 30, 2025	1,011	1,008	1,008	1,023	1,004	95,900
December 29, 2025	1,002	1,019	1,019	1,029	1,000	132,900
December 26, 2025	995	998	998	1,000	984	146,700
December 25, 2025	986	995	995	999	985	85,500
December 24, 2025	999	986	986	999	981	106,400
December 23, 2025	999	995	995	1,006	992	125,700
December 22, 2025	965	1,000	1,000	1,013	965	303,400
December 19, 2025	941	955	955	955	938	119,200
December 18, 2025	943	940	940	945	933	106,400
December 17, 2025	933	950	950	958	928	201,800
December 16, 2025	949	933	933	952	933	168,900
December 15, 2025	950	959	959	959	944	106,000
December 12, 2025	956	950	950	963	950	113,000
December 11, 2025	967	941	941	968	941	233,400
December 10, 2025	966	963	963	977	963	104,200
December 09, 2025	975	966	966	988	965	112,700
December 08, 2025	977	980	980	985	970	83,400
December 05, 2025	986	972	972	987	962	171,500
December 04, 2025	985	996	996	1,010	982	162,100
December 03, 2025	993	981	981	1,010	981	155,800
December 02, 2025	994	1,004	1,004	1,004	988	112,700
December 01, 2025	1,000	994	994	1,008	993	137,300
November 28, 2025	985	995	995	1,002	983	131,500
November 27, 2025	980	986	986	986	970	185,800
November 26, 2025	967	984	984	985	955	233,300
November 25, 2025	984	952	952	984	945	196,800
November 21, 2025	961	982	982	988	958	130,900

Shima Seiki Mfg.,Ltd. (6222.T) JPX