kabutan

SHIGEMATSU WORKS CO.,LTD.(7980) Historical

7980
TSE Standard
SHIGEMATSU WORKS CO.,LTD.
790
JPY
+3
(+0.38%)
Dec 5, 3:30 pm JST
5.11
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
787
Dec 5, 1:43 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 800 800 785 790 +3 +0.38% 25,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 787 796 782 787 +8 +1.03% 27,700
Nov 21, 2025 780 787 768 779 -1 -0.13% 40,500
Nov 14, 2025 790 794 779 780 -9 -1.14% 50,000
Nov 7, 2025 798 803 785 789 -11 -1.38% 34,600
Oct 31, 2025 798 839 795 800 +10 +1.27% 134,500
Oct 24, 2025 782 817 776 790 +8 +1.02% 64,300
Oct 17, 2025 783 787 777 782 -7 -0.89% 22,300
Oct 10, 2025 800 800 786 789 -3 -0.38% 69,200
Oct 3, 2025 808 808 790 792 -18 -2.22% 37,600
Sep 26, 2025 811 816 807 810 -1 -0.12% 21,000
Sep 19, 2025 809 816 800 811 +8 +1.00% 23,400
Sep 12, 2025 823 823 800 803 -7 -0.86% 65,500
Sep 5, 2025 810 823 803 810 0 0.00% 40,100
Aug 29, 2025 810 815 798 810 +9 +1.12% 48,200
Aug 22, 2025 807 807 794 801 +2 +0.25% 43,000
Aug 15, 2025 802 817 791 799 -41 -4.88% 126,400
Aug 8, 2025 832 844 826 840 +11 +1.33% 44,400
Aug 1, 2025 815 831 809 829 +14 +1.72% 30,300
Jul 25, 2025 810 820 800 815 0 0.00% 90,600
Jul 18, 2025 838 842 815 815 -27 -3.21% 40,400