Shimojima Co., Ltd. (TYO:7482)
Japan
· Delayed Price · Currency is JPY 1,307.00
+14.00 (1.08%)
Apr 28, 2026, 3:30 PM JST
Shimojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,292.00 | 1,307.00 | 1,292.00 | 1,307.00 | 1,307.00 | 1.08% | 47,600 |
| Apr 27, 2026 | 1,302.00 | 1,308.00 | 1,291.00 | 1,293.00 | 1,293.00 | -0.69% | 32,700 |
| Apr 24, 2026 | 1,314.00 | 1,315.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.91% | 37,600 |
| Apr 23, 2026 | 1,332.00 | 1,333.00 | 1,310.00 | 1,314.00 | 1,314.00 | -1.57% | 35,400 |
| Apr 22, 2026 | 1,355.00 | 1,357.00 | 1,334.00 | 1,335.00 | 1,335.00 | -1.48% | 35,100 |
| Apr 21, 2026 | 1,347.00 | 1,357.00 | 1,346.00 | 1,355.00 | 1,355.00 | 0.59% | 29,800 |
| Apr 20, 2026 | 1,354.00 | 1,356.00 | 1,343.00 | 1,347.00 | 1,347.00 | -0.52% | 29,200 |
| Apr 17, 2026 | 1,367.00 | 1,369.00 | 1,353.00 | 1,354.00 | 1,354.00 | -0.59% | 24,700 |
| Apr 16, 2026 | 1,372.00 | 1,372.00 | 1,360.00 | 1,362.00 | 1,362.00 | -0.44% | 23,100 |
| Apr 15, 2026 | 1,353.00 | 1,371.00 | 1,353.00 | 1,368.00 | 1,368.00 | 1.41% | 47,400 |
| Apr 14, 2026 | 1,390.00 | 1,391.00 | 1,347.00 | 1,349.00 | 1,349.00 | -3.09% | 63,700 |
| Apr 13, 2026 | 1,402.00 | 1,417.00 | 1,388.00 | 1,392.00 | 1,392.00 | -0.22% | 29,600 |
| Apr 10, 2026 | 1,416.00 | 1,422.00 | 1,388.00 | 1,395.00 | 1,395.00 | -0.71% | 36,700 |
| Apr 9, 2026 | 1,418.00 | 1,422.00 | 1,402.00 | 1,405.00 | 1,405.00 | -0.92% | 26,200 |
| Apr 8, 2026 | 1,415.00 | 1,425.00 | 1,414.00 | 1,418.00 | 1,418.00 | 0.78% | 60,800 |
| Apr 7, 2026 | 1,401.00 | 1,414.00 | 1,401.00 | 1,407.00 | 1,407.00 | 0.43% | 26,100 |
| Apr 6, 2026 | 1,394.00 | 1,402.00 | 1,392.00 | 1,401.00 | 1,401.00 | 0.50% | 28,300 |
| Apr 3, 2026 | 1,395.00 | 1,407.00 | 1,391.00 | 1,394.00 | 1,394.00 | -0.07% | 28,000 |
| Apr 2, 2026 | 1,411.00 | 1,415.00 | 1,384.00 | 1,395.00 | 1,395.00 | -0.92% | 39,500 |
| Apr 1, 2026 | 1,400.00 | 1,412.00 | 1,392.00 | 1,408.00 | 1,408.00 | 0.50% | 52,000 |
| Mar 31, 2026 | 1,386.00 | 1,418.00 | 1,386.00 | 1,401.00 | 1,401.00 | 0.14% | 55,800 |
| Mar 30, 2026 | 1,352.00 | 1,399.00 | 1,352.00 | 1,399.00 | 1,399.00 | -1.62% | 158,600 |
| Mar 27, 2026 | 1,431.00 | 1,434.00 | 1,420.00 | 1,422.00 | 1,395.00 | 0.35% | 182,600 |
| Mar 26, 2026 | 1,445.00 | 1,445.00 | 1,409.00 | 1,417.00 | 1,390.09 | -0.98% | 67,800 |
| Mar 25, 2026 | 1,432.00 | 1,440.00 | 1,421.00 | 1,431.00 | 1,403.83 | 1.92% | 85,600 |
| Mar 24, 2026 | 1,394.00 | 1,410.00 | 1,384.00 | 1,404.00 | 1,377.34 | 2.63% | 94,100 |
| Mar 23, 2026 | 1,395.00 | 1,395.00 | 1,367.00 | 1,368.00 | 1,342.03 | -2.29% | 168,500 |
| Mar 19, 2026 | 1,406.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,373.42 | -1.69% | 92,400 |
| Mar 18, 2026 | 1,408.00 | 1,424.00 | 1,406.00 | 1,424.00 | 1,396.96 | 1.50% | 75,600 |
| Mar 17, 2026 | 1,403.00 | 1,410.00 | 1,399.00 | 1,403.00 | 1,376.36 | 0.21% | 66,300 |
| Mar 16, 2026 | 1,400.00 | 1,404.00 | 1,388.00 | 1,400.00 | 1,373.42 | -0.21% | 134,300 |
| Mar 13, 2026 | 1,391.00 | 1,412.00 | 1,391.00 | 1,403.00 | 1,376.36 | - | 101,900 |
| Mar 12, 2026 | 1,420.00 | 1,421.00 | 1,397.00 | 1,403.00 | 1,376.36 | -1.27% | 110,200 |
| Mar 11, 2026 | 1,431.00 | 1,435.00 | 1,419.00 | 1,421.00 | 1,394.02 | 0.14% | 76,900 |
| Mar 10, 2026 | 1,423.00 | 1,424.00 | 1,406.00 | 1,419.00 | 1,392.06 | 0.92% | 69,600 |
| Mar 9, 2026 | 1,397.00 | 1,415.00 | 1,382.00 | 1,406.00 | 1,379.30 | -0.57% | 126,800 |
| Mar 6, 2026 | 1,435.00 | 1,435.00 | 1,412.00 | 1,414.00 | 1,387.15 | -1.94% | 88,400 |
| Mar 5, 2026 | 1,435.00 | 1,455.00 | 1,435.00 | 1,442.00 | 1,414.62 | 2.63% | 81,800 |
| Mar 4, 2026 | 1,439.00 | 1,439.00 | 1,400.00 | 1,405.00 | 1,378.32 | -3.30% | 95,700 |
| Mar 3, 2026 | 1,470.00 | 1,476.00 | 1,453.00 | 1,453.00 | 1,425.41 | -1.16% | 87,500 |
| Mar 2, 2026 | 1,473.00 | 1,490.00 | 1,463.00 | 1,470.00 | 1,442.09 | -1.67% | 88,100 |
| Feb 27, 2026 | 1,472.00 | 1,500.00 | 1,472.00 | 1,495.00 | 1,466.61 | 1.01% | 56,700 |
| Feb 26, 2026 | 1,475.00 | 1,483.00 | 1,472.00 | 1,480.00 | 1,451.90 | 0.54% | 65,400 |
| Feb 25, 2026 | 1,489.00 | 1,489.00 | 1,472.00 | 1,472.00 | 1,444.05 | -0.27% | 37,000 |
| Feb 24, 2026 | 1,456.00 | 1,484.00 | 1,452.00 | 1,476.00 | 1,447.97 | 2.00% | 36,300 |
| Feb 20, 2026 | 1,441.00 | 1,453.00 | 1,438.00 | 1,447.00 | 1,419.53 | -0.41% | 22,800 |
| Feb 19, 2026 | 1,452.00 | 1,455.00 | 1,437.00 | 1,453.00 | 1,425.41 | 0.14% | 29,000 |
| Feb 18, 2026 | 1,451.00 | 1,459.00 | 1,438.00 | 1,451.00 | 1,423.45 | -0.27% | 37,100 |
| Feb 17, 2026 | 1,453.00 | 1,459.00 | 1,443.00 | 1,455.00 | 1,427.37 | - | 29,400 |
| Feb 16, 2026 | 1,456.00 | 1,457.00 | 1,442.00 | 1,455.00 | 1,427.37 | - | 44,000 |
| Feb 13, 2026 | 1,470.00 | 1,472.00 | 1,450.00 | 1,455.00 | 1,427.37 | -0.48% | 27,000 |
| Feb 12, 2026 | 1,441.00 | 1,469.00 | 1,435.00 | 1,462.00 | 1,434.24 | 2.45% | 48,200 |
| Feb 10, 2026 | 1,435.00 | 1,444.00 | 1,414.00 | 1,427.00 | 1,399.91 | 0.99% | 48,700 |
| Feb 9, 2026 | 1,425.00 | 1,426.00 | 1,406.00 | 1,413.00 | 1,386.17 | -0.14% | 45,500 |
| Feb 6, 2026 | 1,413.00 | 1,418.00 | 1,405.00 | 1,415.00 | 1,388.13 | -0.14% | 18,400 |
| Feb 5, 2026 | 1,411.00 | 1,424.00 | 1,411.00 | 1,417.00 | 1,390.09 | 0.57% | 22,800 |
| Feb 4, 2026 | 1,394.00 | 1,410.00 | 1,389.00 | 1,409.00 | 1,382.25 | 1.08% | 19,900 |
| Feb 3, 2026 | 1,390.00 | 1,400.00 | 1,385.00 | 1,394.00 | 1,367.53 | 0.94% | 38,000 |
| Feb 2, 2026 | 1,392.00 | 1,400.00 | 1,378.00 | 1,381.00 | 1,354.78 | -0.22% | 30,700 |
| Jan 30, 2026 | 1,374.00 | 1,384.00 | 1,363.00 | 1,384.00 | 1,357.72 | 1.47% | 28,100 |
| Jan 29, 2026 | 1,367.00 | 1,375.00 | 1,360.00 | 1,364.00 | 1,338.10 | -0.51% | 52,300 |
| Jan 28, 2026 | 1,371.00 | 1,371.00 | 1,362.00 | 1,371.00 | 1,344.97 | -0.44% | 23,000 |
| Jan 27, 2026 | 1,378.00 | 1,384.00 | 1,369.00 | 1,377.00 | 1,350.85 | -0.43% | 33,600 |
| Jan 26, 2026 | 1,397.00 | 1,398.00 | 1,378.00 | 1,383.00 | 1,356.74 | -1.50% | 51,600 |
| Jan 23, 2026 | 1,410.00 | 1,417.00 | 1,404.00 | 1,404.00 | 1,377.34 | -0.43% | 31,800 |
| Jan 22, 2026 | 1,389.00 | 1,412.00 | 1,384.00 | 1,410.00 | 1,383.23 | 1.44% | 30,900 |
| Jan 21, 2026 | 1,382.00 | 1,392.00 | 1,379.00 | 1,390.00 | 1,363.61 | -0.22% | 32,100 |
| Jan 20, 2026 | 1,406.00 | 1,406.00 | 1,388.00 | 1,393.00 | 1,366.55 | -0.71% | 32,600 |
| Jan 19, 2026 | 1,415.00 | 1,415.00 | 1,400.00 | 1,403.00 | 1,376.36 | -0.85% | 30,700 |
| Jan 16, 2026 | 1,405.00 | 1,415.00 | 1,403.00 | 1,415.00 | 1,388.13 | 0.71% | 23,900 |
| Jan 15, 2026 | 1,401.00 | 1,410.00 | 1,401.00 | 1,405.00 | 1,378.32 | - | 18,800 |
| Jan 14, 2026 | 1,406.00 | 1,411.00 | 1,400.00 | 1,405.00 | 1,378.32 | 0.36% | 21,800 |
| Jan 13, 2026 | 1,401.00 | 1,407.00 | 1,391.00 | 1,400.00 | 1,373.42 | 0.43% | 31,200 |
| Jan 9, 2026 | 1,391.00 | 1,399.00 | 1,388.00 | 1,394.00 | 1,367.53 | 0.14% | 17,400 |
| Jan 8, 2026 | 1,404.00 | 1,410.00 | 1,387.00 | 1,392.00 | 1,365.57 | -0.07% | 19,800 |
| Jan 7, 2026 | 1,399.00 | 1,408.00 | 1,389.00 | 1,393.00 | 1,366.55 | -0.43% | 32,000 |
| Jan 6, 2026 | 1,380.00 | 1,400.00 | 1,378.00 | 1,399.00 | 1,372.44 | 1.97% | 28,400 |
| Jan 5, 2026 | 1,373.00 | 1,385.00 | 1,369.00 | 1,372.00 | 1,345.95 | 1.18% | 28,100 |
| Dec 30, 2025 | 1,373.00 | 1,373.00 | 1,354.00 | 1,356.00 | 1,330.25 | -1.17% | 22,000 |
| Dec 29, 2025 | 1,365.00 | 1,372.00 | 1,363.00 | 1,372.00 | 1,345.95 | 0.59% | 19,100 |
| Dec 26, 2025 | 1,357.00 | 1,364.00 | 1,357.00 | 1,364.00 | 1,338.10 | 0.59% | 18,200 |
| Dec 25, 2025 | 1,347.00 | 1,357.00 | 1,347.00 | 1,356.00 | 1,330.25 | 0.67% | 11,400 |
| Dec 24, 2025 | 1,355.00 | 1,365.00 | 1,347.00 | 1,347.00 | 1,321.42 | -0.22% | 31,800 |
| Dec 23, 2025 | 1,345.00 | 1,351.00 | 1,343.00 | 1,350.00 | 1,324.37 | 0.37% | 32,600 |
| Dec 22, 2025 | 1,352.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,319.46 | -0.59% | 21,000 |
| Dec 19, 2025 | 1,350.00 | 1,356.00 | 1,345.00 | 1,353.00 | 1,327.31 | 0.22% | 23,500 |
| Dec 18, 2025 | 1,342.00 | 1,358.00 | 1,342.00 | 1,350.00 | 1,324.37 | 0.60% | 37,800 |
| Dec 17, 2025 | 1,368.00 | 1,368.00 | 1,333.00 | 1,342.00 | 1,316.52 | -0.59% | 22,400 |
| Dec 16, 2025 | 1,365.00 | 1,368.00 | 1,350.00 | 1,350.00 | 1,324.37 | -0.81% | 19,900 |
| Dec 15, 2025 | 1,345.00 | 1,361.00 | 1,343.00 | 1,361.00 | 1,335.16 | 1.19% | 31,300 |
| Dec 12, 2025 | 1,340.00 | 1,345.00 | 1,335.00 | 1,345.00 | 1,319.46 | 1.89% | 24,800 |
| Dec 11, 2025 | 1,331.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,294.94 | -0.98% | 26,400 |
| Dec 10, 2025 | 1,313.00 | 1,333.00 | 1,313.00 | 1,333.00 | 1,307.69 | 1.45% | 58,900 |
| Dec 9, 2025 | 1,314.00 | 1,321.00 | 1,308.00 | 1,314.00 | 1,289.05 | 0.15% | 31,500 |
| Dec 8, 2025 | 1,315.00 | 1,320.00 | 1,308.00 | 1,312.00 | 1,287.09 | 0.61% | 16,800 |
| Dec 5, 2025 | 1,314.00 | 1,315.00 | 1,304.00 | 1,304.00 | 1,279.24 | -0.61% | 28,700 |
| Dec 4, 2025 | 1,308.00 | 1,314.00 | 1,305.00 | 1,312.00 | 1,287.09 | 0.31% | 18,900 |
| Dec 3, 2025 | 1,321.00 | 1,325.00 | 1,308.00 | 1,308.00 | 1,283.16 | -0.68% | 20,000 |
| Dec 2, 2025 | 1,317.00 | 1,323.00 | 1,310.00 | 1,317.00 | 1,291.99 | 0.15% | 17,500 |
| Dec 1, 2025 | 1,333.00 | 1,333.00 | 1,315.00 | 1,315.00 | 1,290.03 | -0.75% | 18,800 |