ShinMaywa Industries, Ltd. - 7224.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,719	2,663	2,663	2,734	2,630	313,100
February 19, 2026	2,621	2,701	2,701	2,708	2,609	287,500
February 18, 2026	2,599	2,617	2,617	2,652	2,583	231,900
February 17, 2026	2,591	2,562	2,562	2,591	2,531	236,400
February 16, 2026	2,625	2,600	2,600	2,631	2,593	210,100
February 13, 2026	2,655	2,603	2,603	2,670	2,563	291,600
February 12, 2026	2,619	2,646	2,646	2,670	2,606	316,500
February 10, 2026	2,554	2,587	2,587	2,620	2,544	310,300
February 09, 2026	2,580	2,527	2,527	2,580	2,504	333,800
February 06, 2026	2,394	2,456	2,456	2,457	2,382	243,200
February 05, 2026	2,400	2,418	2,418	2,447	2,365	397,400
February 04, 2026	2,284	2,366	2,366	2,385	2,251	510,900
February 03, 2026	2,202	2,234	2,234	2,239	2,182	308,800
February 02, 2026	2,205	2,176	2,176	2,248	2,176	215,800
January 30, 2026	2,199	2,186	2,186	2,200	2,163	147,100
January 29, 2026	2,164	2,192	2,192	2,198	2,137	202,800
January 28, 2026	2,200	2,160	2,160	2,200	2,139	163,400
January 27, 2026	2,168	2,208	2,208	2,222	2,153	136,500
January 26, 2026	2,203	2,175	2,175	2,212	2,170	223,700
January 23, 2026	2,231	2,238	2,238	2,264	2,226	148,100
January 22, 2026	2,215	2,213	2,213	2,223	2,188	211,800
January 21, 2026	2,132	2,188	2,188	2,201	2,130	173,000
January 20, 2026	2,232	2,188	2,188	2,233	2,171	271,800
January 19, 2026	2,181	2,242	2,242	2,246	2,175	312,900
January 16, 2026	2,147	2,177	2,177	2,180	2,147	175,300
January 15, 2026	2,130	2,150	2,150	2,160	2,122	240,800
January 14, 2026	2,106	2,121	2,121	2,129	2,101	212,900
January 13, 2026	2,087	2,089	2,089	2,104	2,070	322,400
January 09, 2026	2,042	2,052	2,052	2,059	2,038	157,600
January 08, 2026	2,013	2,028	2,028	2,056	2,013	331,300
January 07, 2026	2,022	2,045	2,045	2,070	2,015	230,700
January 06, 2026	1,999	2,023	2,023	2,054	1,992	416,700
January 05, 2026	1,942	1,973	1,973	1,982	1,936	264,000
December 30, 2025	1,929	1,916	1,916	1,931	1,915	106,700
December 29, 2025	1,909	1,921	1,921	1,934	1,904	94,500
December 26, 2025	1,920	1,910	1,910	1,933	1,892	180,900
December 25, 2025	1,909	1,930	1,930	1,938	1,903	221,400
December 24, 2025	1,894	1,886	1,886	1,913	1,875	107,900
December 23, 2025	1,900	1,904	1,904	1,920	1,893	102,200
December 22, 2025	1,896	1,907	1,907	1,914	1,891	192,000
December 19, 2025	1,847	1,866	1,866	1,876	1,837	153,100
December 18, 2025	1,845	1,837	1,837	1,847	1,823	78,200
December 17, 2025	1,858	1,856	1,856	1,873	1,841	123,100
December 16, 2025	1,880	1,857	1,857	1,883	1,857	135,000
December 15, 2025	1,850	1,880	1,880	1,880	1,839	105,000
December 12, 2025	1,842	1,862	1,862	1,864	1,834	134,600
December 11, 2025	1,867	1,821	1,821	1,871	1,816	128,000
December 10, 2025	1,896	1,854	1,854	1,905	1,853	170,100
December 09, 2025	1,896	1,894	1,894	1,900	1,873	150,000
December 08, 2025	1,851	1,881	1,881	1,881	1,851	146,400
December 05, 2025	1,842	1,841	1,841	1,863	1,837	86,600
December 04, 2025	1,840	1,859	1,859	1,859	1,838	162,500
December 03, 2025	1,863	1,835	1,835	1,866	1,816	195,200
December 02, 2025	1,845	1,851	1,851	1,874	1,843	179,000
December 01, 2025	1,875	1,848	1,848	1,880	1,843	162,000
November 28, 2025	1,837	1,869	1,869	1,873	1,833	202,000
November 27, 2025	1,819	1,831	1,831	1,842	1,812	173,300
November 26, 2025	1,826	1,828	1,828	1,849	1,819	230,400
November 25, 2025	1,825	1,808	1,808	1,830	1,797	198,800
November 21, 2025	1,800	1,818	1,818	1,839	1,795	183,700

ShinMaywa Industries, Ltd. (7224.T) JPX