kabutan

SHIGEMATSU WORKS CO.,LTD.(7980) Historical

7980
TSE Standard
SHIGEMATSU WORKS CO.,LTD.
795
JPY
+6
(+0.76%)
Jan 29, 3:30 pm JST
5.19
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 23, 2025
889 JPY
52 Week Low Apr 7, 2025
727 JPY
Yearly High Jun 23, 2025
889 JPY
Yearly Low Apr 7, 2025
727 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 794 797 790 795 +6 +0.76% 8,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 791 795 789 789 -5 -0.63% 5,000
Jan 27, 2026 796 796 793 794 -2 -0.25% 1,400
Jan 26, 2026 796 797 790 796 +1 +0.13% 7,900
Jan 23, 2026 794 795 791 795 +6 +0.76% 5,800
Jan 22, 2026 789 790 785 789 -1 -0.13% 13,400
Jan 21, 2026 788 792 787 790 0 0.00% 10,300
Jan 20, 2026 791 791 788 790 0 0.00% 3,200
Jan 19, 2026 789 793 789 790 0 0.00% 5,300
Jan 16, 2026 796 796 790 790 -6 -0.75% 5,700
Jan 15, 2026 799 799 784 796 +1 +0.13% 11,300
Jan 14, 2026 799 800 793 795 -1 -0.13% 8,000
Jan 13, 2026 799 800 795 796 +1 +0.13% 6,500
Jan 9, 2026 796 804 792 795 0 0.00% 13,000
Jan 8, 2026 786 796 785 795 +9 +1.15% 12,600
Jan 7, 2026 786 790 786 786 -1 -0.13% 5,900
Jan 6, 2026 786 790 786 787 +1 +0.13% 7,600
Jan 5, 2026 786 788 785 786 +3 +0.38% 11,700
Dec 30, 2025 779 783 777 783 +5 +0.64% 3,400
Dec 29, 2025 770 779 770 778 +10 +1.30% 10,100
Dec 26, 2025 768 773 768 768 0 0.00% 15,200