Shigematsu Works Co., Ltd. (JP:7980)
:7980
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
925.00
942.00
924.00
930.00
930.00
-0.11%
21,700
0.22
Apr 07, 2026
944.00
953.00
927.00
931.00
931.00
-1.69%
26,400
0.27
Apr 06, 2026
944.00
964.00
937.00
947.00
947.00
+1.94%
26,500
0.27
Apr 03, 2026
933.00
945.00
925.00
929.00
929.00
-0.54%
15,300
0.16
Apr 02, 2026
940.00
950.00
928.00
934.00
934.00
-1.48%
32,200
0.33
Apr 01, 2026
916.00
948.00
916.00
948.00
948.00
+3.49%
36,300
0.38
Mar 31, 2026
919.00
960.00
905.00
916.00
916.00
-1.40%
84,400
0.89
Mar 30, 2026
953.00
953.00
925.00
929.00
929.00
-2.52%
49,300
0.52
Mar 27, 2026
960.00
982.00
953.00
968.00
953.00
+0.21%
55,900
0.60
Mar 26, 2026
997.00
997.00
961.00
966.00
951.03
-2.72%
31,700
0.34
Mar 25, 2026
979.00
999.00
979.00
993.00
977.61
+1.43%
30,600
0.33
Mar 24, 2026
974.00
996.00
960.00
979.00
963.83
+0.72%
38,400
0.41
Mar 23, 2026
1,001.00
1,010.00
968.00
972.00
956.94
-4.24%
63,600
0.69
Mar 20, 2026
1,015.00
1,027.00
999.00
1,015.00
999.27
0.00%
0
0.00
Mar 19, 2026
1,020.00
1,027.00
999.00
1,015.00
999.27
-1.36%
54,800
0.60
Mar 18, 2026
1,035.00
1,035.00
1,015.00
1,029.00
1,013.05
-0.48%
48,400
0.53
Mar 17, 2026
1,038.00
1,063.00
1,033.00
1,034.00
1,017.98
-0.39%
49,700
0.55
Mar 16, 2026
1,015.00
1,074.00
1,015.00
1,038.00
1,021.92
+1.76%
90,800
1.02
Mar 13, 2026
1,009.00
1,039.00
1,000.00
1,020.00
1,004.19
+0.10%
49,000
0.56
Mar 12, 2026
1,040.00
1,042.00
999.00
1,019.00
1,003.21
-2.49%
99,000
1.14
Mar 11, 2026
1,050.00
1,059.00
1,030.00
1,045.00
1,028.81
+1.85%
103,800
1.22
Mar 10, 2026
1,013.00
1,050.00
980.00
1,026.00
1,010.10
+2.29%
192,600
2.35
Mar 09, 2026
1,036.00
1,040.00
990.00
1,003.00
987.46
-7.81%
198,700
2.52
Mar 06, 2026
1,160.00
1,166.00
1,067.00
1,088.00
1,071.14
-6.69%
238,300
3.15
Mar 05, 2026
1,221.00
1,330.00
1,142.00
1,166.00
1,147.93
+3.09%
641,700
9.78
Mar 04, 2026
1,330.00
1,330.00
1,050.00
1,131.00
1,113.47
-16.04%
1,483,700
35.23
Mar 03, 2026
1,347.00
1,347.00
1,230.00
1,347.00
1,326.13
+28.65%
1,023,200
39.44
Mar 02, 2026
942.00
1,047.00
935.00
1,047.00
1,030.78
+16.72%
551,200
31.96
Feb 27, 2026
900.00
910.00
892.00
897.00
883.10
-0.44%
31,200
1.86
Feb 26, 2026
883.00
906.00
869.00
901.00
887.04
+1.69%
26,800
1.62
Feb 25, 2026
894.00
894.00
868.00
886.00
872.27
-0.89%
31,400
1.94
Feb 24, 2026
925.00
930.00
876.00
894.00
880.15
-2.61%
70,100
4.62
Feb 23, 2026
918.00
946.00
857.00
918.00
903.77
0.00%
0
0.00
Feb 20, 2026
857.00
946.00
857.00
918.00
903.77
+5.40%
191,300
15.51
Feb 19, 2026
835.00
871.00
829.00
871.00
857.50
+4.81%
81,700
7.40
Feb 18, 2026
833.00
834.00
826.00
831.00
818.12
-0.12%
10,500
0.96
Feb 17, 2026
833.00
837.00
830.00
832.00
819.11
+0.73%
9,800
0.90
Feb 16, 2026
835.00
840.00
820.00
826.00
813.20
-1.20%
34,400
3.32
Feb 13, 2026
816.00
836.00
807.00
836.00
823.05
+2.33%
51,000
5.15
Feb 12, 2026
811.00
819.00
810.00
817.00
804.34
+0.99%
38,500
4.10
Feb 11, 2026
809.00
810.00
800.00
809.00
796.46
0.00%
0
0.00
Feb 10, 2026
809.00
810.00
800.00
809.00
796.46
+0.50%
21,400
2.30
Feb 09, 2026
814.00
815.00
805.00
805.00
792.53
+0.50%
26,500
2.93
Feb 06, 2026
805.00
806.00
796.00
801.00
788.59
-1.60%
21,100
2.34
Feb 05, 2026
795.00
815.00
795.00
814.00
801.39
+2.01%
37,800
4.45
Feb 04, 2026
804.00
809.00
798.00
798.00
785.63
-0.50%
7,900
0.93
Feb 03, 2026
806.00
813.00
800.00
802.00
789.57
+0.12%
14,400
1.73
Feb 02, 2026
809.00
809.00
801.00
801.00
788.59
-0.87%
14,300
1.72
Jan 30, 2026
800.00
808.00
796.00
808.00
795.48
+1.64%
28,100
3.51
Jan 29, 2026
794.00
797.00
790.00
795.00
782.68
+0.76%
8,400
1.07
Rows: