Shimojima Co., Ltd. (TYO:7482)
Japan
· Delayed Price · Currency is JPY 1,414.00
-28.00 (-1.94%)
At close: Mar 6, 2026
Shimojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,435.00 | 1,435.00 | 1,412.00 | 1,414.00 | 1,414.00 | -1.94% | 88,400 |
| Mar 5, 2026 | 1,435.00 | 1,455.00 | 1,435.00 | 1,442.00 | 1,442.00 | 2.63% | 81,800 |
| Mar 4, 2026 | 1,439.00 | 1,439.00 | 1,400.00 | 1,405.00 | 1,405.00 | -3.30% | 95,700 |
| Mar 3, 2026 | 1,470.00 | 1,476.00 | 1,453.00 | 1,453.00 | 1,453.00 | -1.16% | 87,500 |
| Mar 2, 2026 | 1,473.00 | 1,490.00 | 1,463.00 | 1,470.00 | 1,470.00 | -1.67% | 88,100 |
| Feb 27, 2026 | 1,472.00 | 1,500.00 | 1,472.00 | 1,495.00 | 1,495.00 | 1.01% | 56,700 |
| Feb 26, 2026 | 1,475.00 | 1,483.00 | 1,472.00 | 1,480.00 | 1,480.00 | 0.54% | 65,400 |
| Feb 25, 2026 | 1,489.00 | 1,489.00 | 1,472.00 | 1,472.00 | 1,472.00 | -0.27% | 37,000 |
| Feb 24, 2026 | 1,456.00 | 1,484.00 | 1,452.00 | 1,476.00 | 1,476.00 | 2.00% | 36,300 |
| Feb 20, 2026 | 1,441.00 | 1,453.00 | 1,438.00 | 1,447.00 | 1,447.00 | -0.41% | 22,800 |
| Feb 19, 2026 | 1,452.00 | 1,455.00 | 1,437.00 | 1,453.00 | 1,453.00 | 0.14% | 29,000 |
| Feb 18, 2026 | 1,451.00 | 1,459.00 | 1,438.00 | 1,451.00 | 1,451.00 | -0.27% | 37,100 |
| Feb 17, 2026 | 1,453.00 | 1,459.00 | 1,443.00 | 1,455.00 | 1,455.00 | - | 29,400 |
| Feb 16, 2026 | 1,456.00 | 1,457.00 | 1,442.00 | 1,455.00 | 1,455.00 | - | 44,000 |
| Feb 13, 2026 | 1,470.00 | 1,472.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.48% | 27,000 |
| Feb 12, 2026 | 1,441.00 | 1,469.00 | 1,435.00 | 1,462.00 | 1,462.00 | 2.45% | 48,200 |
| Feb 10, 2026 | 1,435.00 | 1,444.00 | 1,414.00 | 1,427.00 | 1,427.00 | 0.99% | 48,700 |
| Feb 9, 2026 | 1,425.00 | 1,426.00 | 1,406.00 | 1,413.00 | 1,413.00 | -0.14% | 45,500 |
| Feb 6, 2026 | 1,413.00 | 1,418.00 | 1,405.00 | 1,415.00 | 1,415.00 | -0.14% | 18,400 |
| Feb 5, 2026 | 1,411.00 | 1,424.00 | 1,411.00 | 1,417.00 | 1,417.00 | 0.57% | 22,800 |
| Feb 4, 2026 | 1,394.00 | 1,410.00 | 1,389.00 | 1,409.00 | 1,409.00 | 1.08% | 19,900 |
| Feb 3, 2026 | 1,390.00 | 1,400.00 | 1,385.00 | 1,394.00 | 1,394.00 | 0.94% | 38,000 |
| Feb 2, 2026 | 1,392.00 | 1,400.00 | 1,378.00 | 1,381.00 | 1,381.00 | -0.22% | 30,700 |
| Jan 30, 2026 | 1,374.00 | 1,384.00 | 1,363.00 | 1,384.00 | 1,384.00 | 1.47% | 28,100 |
| Jan 29, 2026 | 1,367.00 | 1,375.00 | 1,360.00 | 1,364.00 | 1,364.00 | -0.51% | 52,300 |
| Jan 28, 2026 | 1,371.00 | 1,371.00 | 1,362.00 | 1,371.00 | 1,371.00 | -0.44% | 23,000 |
| Jan 27, 2026 | 1,378.00 | 1,384.00 | 1,369.00 | 1,377.00 | 1,377.00 | -0.43% | 33,600 |
| Jan 26, 2026 | 1,397.00 | 1,398.00 | 1,378.00 | 1,383.00 | 1,383.00 | -1.50% | 51,600 |
| Jan 23, 2026 | 1,410.00 | 1,417.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.43% | 31,800 |
| Jan 22, 2026 | 1,389.00 | 1,412.00 | 1,384.00 | 1,410.00 | 1,410.00 | 1.44% | 30,900 |
| Jan 21, 2026 | 1,382.00 | 1,392.00 | 1,379.00 | 1,390.00 | 1,390.00 | -0.22% | 32,100 |
| Jan 20, 2026 | 1,406.00 | 1,406.00 | 1,388.00 | 1,393.00 | 1,393.00 | -0.71% | 32,600 |
| Jan 19, 2026 | 1,415.00 | 1,415.00 | 1,400.00 | 1,403.00 | 1,403.00 | -0.85% | 30,700 |
| Jan 16, 2026 | 1,405.00 | 1,415.00 | 1,403.00 | 1,415.00 | 1,415.00 | 0.71% | 23,900 |
| Jan 15, 2026 | 1,401.00 | 1,410.00 | 1,401.00 | 1,405.00 | 1,405.00 | - | 18,800 |
| Jan 14, 2026 | 1,406.00 | 1,411.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.36% | 21,800 |
| Jan 13, 2026 | 1,401.00 | 1,407.00 | 1,391.00 | 1,400.00 | 1,400.00 | 0.43% | 31,200 |
| Jan 9, 2026 | 1,391.00 | 1,399.00 | 1,388.00 | 1,394.00 | 1,394.00 | 0.14% | 17,400 |
| Jan 8, 2026 | 1,404.00 | 1,410.00 | 1,387.00 | 1,392.00 | 1,392.00 | -0.07% | 19,800 |
| Jan 7, 2026 | 1,399.00 | 1,408.00 | 1,389.00 | 1,393.00 | 1,393.00 | -0.43% | 32,000 |
| Jan 6, 2026 | 1,380.00 | 1,400.00 | 1,378.00 | 1,399.00 | 1,399.00 | 1.97% | 28,400 |
| Jan 5, 2026 | 1,373.00 | 1,385.00 | 1,369.00 | 1,372.00 | 1,372.00 | 1.18% | 28,100 |
| Dec 30, 2025 | 1,373.00 | 1,373.00 | 1,354.00 | 1,356.00 | 1,356.00 | -1.17% | 22,000 |
| Dec 29, 2025 | 1,365.00 | 1,372.00 | 1,363.00 | 1,372.00 | 1,372.00 | 0.59% | 19,100 |
| Dec 26, 2025 | 1,357.00 | 1,364.00 | 1,357.00 | 1,364.00 | 1,364.00 | 0.59% | 18,200 |
| Dec 25, 2025 | 1,347.00 | 1,357.00 | 1,347.00 | 1,356.00 | 1,356.00 | 0.67% | 11,400 |
| Dec 24, 2025 | 1,355.00 | 1,365.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.22% | 31,800 |
| Dec 23, 2025 | 1,345.00 | 1,351.00 | 1,343.00 | 1,350.00 | 1,350.00 | 0.37% | 32,600 |
| Dec 22, 2025 | 1,352.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.59% | 21,000 |
| Dec 19, 2025 | 1,350.00 | 1,356.00 | 1,345.00 | 1,353.00 | 1,353.00 | 0.22% | 23,500 |
| Dec 18, 2025 | 1,342.00 | 1,358.00 | 1,342.00 | 1,350.00 | 1,350.00 | 0.60% | 37,800 |
| Dec 17, 2025 | 1,368.00 | 1,368.00 | 1,333.00 | 1,342.00 | 1,342.00 | -0.59% | 22,400 |
| Dec 16, 2025 | 1,365.00 | 1,368.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.81% | 19,900 |
| Dec 15, 2025 | 1,345.00 | 1,361.00 | 1,343.00 | 1,361.00 | 1,361.00 | 1.19% | 31,300 |
| Dec 12, 2025 | 1,340.00 | 1,345.00 | 1,335.00 | 1,345.00 | 1,345.00 | 1.89% | 24,800 |
| Dec 11, 2025 | 1,331.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.98% | 26,400 |
| Dec 10, 2025 | 1,313.00 | 1,333.00 | 1,313.00 | 1,333.00 | 1,333.00 | 1.45% | 58,900 |
| Dec 9, 2025 | 1,314.00 | 1,321.00 | 1,308.00 | 1,314.00 | 1,314.00 | 0.15% | 31,500 |
| Dec 8, 2025 | 1,315.00 | 1,320.00 | 1,308.00 | 1,312.00 | 1,312.00 | 0.61% | 16,800 |
| Dec 5, 2025 | 1,314.00 | 1,315.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.61% | 28,700 |
| Dec 4, 2025 | 1,308.00 | 1,314.00 | 1,305.00 | 1,312.00 | 1,312.00 | 0.31% | 18,900 |
| Dec 3, 2025 | 1,321.00 | 1,325.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.68% | 20,000 |
| Dec 2, 2025 | 1,317.00 | 1,323.00 | 1,310.00 | 1,317.00 | 1,317.00 | 0.15% | 17,500 |
| Dec 1, 2025 | 1,333.00 | 1,333.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.75% | 18,800 |
| Nov 28, 2025 | 1,317.00 | 1,328.00 | 1,315.00 | 1,325.00 | 1,325.00 | 1.15% | 16,800 |
| Nov 27, 2025 | 1,320.00 | 1,321.00 | 1,307.00 | 1,310.00 | 1,310.00 | -0.98% | 19,700 |
| Nov 26, 2025 | 1,327.00 | 1,329.00 | 1,321.00 | 1,323.00 | 1,323.00 | 0.30% | 17,100 |
| Nov 25, 2025 | 1,325.00 | 1,329.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.45% | 23,900 |
| Nov 21, 2025 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1.92% | 21,600 |
| Nov 20, 2025 | 1,297.00 | 1,305.00 | 1,296.00 | 1,300.00 | 1,300.00 | 0.23% | 19,300 |
| Nov 19, 2025 | 1,300.00 | 1,301.00 | 1,290.00 | 1,297.00 | 1,297.00 | 0.08% | 20,300 |
| Nov 18, 2025 | 1,305.00 | 1,314.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.38% | 31,600 |
| Nov 17, 2025 | 1,312.00 | 1,322.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.69% | 18,700 |
| Nov 14, 2025 | 1,312.00 | 1,321.00 | 1,306.00 | 1,310.00 | 1,310.00 | -0.08% | 20,100 |
| Nov 13, 2025 | 1,308.00 | 1,316.00 | 1,307.00 | 1,311.00 | 1,311.00 | 0.69% | 17,900 |
| Nov 12, 2025 | 1,290.00 | 1,306.00 | 1,290.00 | 1,302.00 | 1,302.00 | 1.48% | 31,400 |
| Nov 11, 2025 | 1,291.00 | 1,296.00 | 1,278.00 | 1,283.00 | 1,283.00 | -0.62% | 38,400 |
| Nov 10, 2025 | 1,297.00 | 1,299.00 | 1,289.00 | 1,291.00 | 1,291.00 | 0.47% | 24,300 |
| Nov 7, 2025 | 1,276.00 | 1,288.00 | 1,273.00 | 1,285.00 | 1,285.00 | 0.08% | 28,500 |
| Nov 6, 2025 | 1,280.00 | 1,295.00 | 1,280.00 | 1,284.00 | 1,284.00 | 0.31% | 14,300 |
| Nov 5, 2025 | 1,292.00 | 1,294.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.93% | 26,700 |
| Nov 4, 2025 | 1,295.00 | 1,302.00 | 1,280.00 | 1,292.00 | 1,292.00 | 0.16% | 23,300 |
| Oct 31, 2025 | 1,289.00 | 1,290.00 | 1,278.00 | 1,290.00 | 1,290.00 | 1.02% | 26,100 |
| Oct 30, 2025 | 1,280.00 | 1,289.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.16% | 151,700 |
| Oct 29, 2025 | 1,300.00 | 1,303.00 | 1,278.00 | 1,279.00 | 1,279.00 | -1.54% | 31,200 |
| Oct 28, 2025 | 1,329.00 | 1,329.00 | 1,298.00 | 1,299.00 | 1,299.00 | -2.26% | 30,300 |
| Oct 27, 2025 | 1,326.00 | 1,331.00 | 1,320.00 | 1,329.00 | 1,329.00 | 0.83% | 22,100 |
| Oct 24, 2025 | 1,330.00 | 1,333.00 | 1,318.00 | 1,318.00 | 1,318.00 | -0.90% | 18,200 |
| Oct 23, 2025 | 1,312.00 | 1,334.00 | 1,312.00 | 1,330.00 | 1,330.00 | 1.45% | 32,900 |
| Oct 22, 2025 | 1,312.00 | 1,317.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.31% | 12,700 |
| Oct 21, 2025 | 1,313.00 | 1,316.00 | 1,305.00 | 1,307.00 | 1,307.00 | -0.46% | 18,600 |
| Oct 20, 2025 | 1,306.00 | 1,313.00 | 1,305.00 | 1,313.00 | 1,313.00 | 1.08% | 24,500 |
| Oct 17, 2025 | 1,303.00 | 1,304.00 | 1,298.00 | 1,299.00 | 1,299.00 | -0.31% | 16,000 |
| Oct 16, 2025 | 1,292.00 | 1,303.00 | 1,292.00 | 1,303.00 | 1,303.00 | 1.09% | 23,600 |
| Oct 15, 2025 | 1,280.00 | 1,296.00 | 1,277.00 | 1,289.00 | 1,289.00 | 1.58% | 27,700 |
| Oct 14, 2025 | 1,255.00 | 1,275.00 | 1,252.00 | 1,269.00 | 1,269.00 | 0.16% | 36,200 |
| Oct 10, 2025 | 1,277.00 | 1,277.00 | 1,261.00 | 1,267.00 | 1,267.00 | -1.17% | 38,200 |
| Oct 9, 2025 | 1,285.00 | 1,292.00 | 1,275.00 | 1,282.00 | 1,282.00 | -0.16% | 30,200 |
| Oct 8, 2025 | 1,305.00 | 1,310.00 | 1,284.00 | 1,284.00 | 1,284.00 | -1.23% | 33,100 |
| Oct 7, 2025 | 1,300.00 | 1,305.00 | 1,297.00 | 1,300.00 | 1,300.00 | 0.23% | 27,800 |