Skip to main content
SHIMAMURA Co., Ltd. (TYO:8227)
Japan flag Japan · Delayed Price · Currency is JPY
3,394.00
-106.00 (-3.03%)
At close: Mar 9, 2026

SHIMAMURA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,319.003,394.003,311.003,394.003,394.00-3.03%1,295,100
Mar 6, 20263,387.003,505.003,370.003,500.003,500.002.52%821,600
Mar 5, 20263,476.003,478.003,402.003,414.003,414.00-0.55%890,200
Mar 4, 20263,361.003,441.003,335.003,433.003,433.000.94%907,400
Mar 3, 20263,400.003,433.003,371.003,401.003,401.00-3.05%1,008,900
Mar 2, 20263,526.003,577.003,508.003,508.003,508.00-2.45%677,900
Feb 27, 20263,574.003,626.003,547.003,596.003,596.001.01%1,076,300
Feb 26, 20263,562.003,591.003,550.003,560.003,560.00-0.59%645,600
Feb 25, 20263,536.003,600.003,505.003,581.003,581.001.42%1,121,700
Feb 24, 20263,492.003,565.003,443.003,531.003,531.00-0.17%1,008,400
Feb 20, 20263,564.003,582.003,415.003,537.003,537.00-2.51%1,595,700
Feb 19, 20263,676.003,701.003,601.003,628.003,628.00-2.30%1,456,400
Feb 18, 20263,710.003,771.673,683.333,713.333,678.380.91%2,534,699
Feb 17, 20263,683.333,693.333,660.003,680.003,645.360.09%996,299
Feb 16, 20263,710.003,715.003,663.333,676.673,642.06-0.18%917,099
Feb 13, 20263,733.333,735.003,645.003,683.333,648.66-0.27%733,199
Feb 12, 20263,653.333,716.673,636.673,693.333,658.570.96%865,499
Feb 10, 20263,613.333,671.673,606.673,658.333,623.901.43%500,699
Feb 9, 20263,576.673,613.333,560.003,606.673,572.720.98%925,799
Feb 6, 20263,590.003,606.673,541.673,571.673,538.05-0.46%791,999
Feb 5, 20263,513.333,598.333,505.003,588.333,554.563.31%930,299
Feb 4, 20263,450.003,483.333,450.003,473.333,440.64-0.05%737,699
Feb 3, 20263,475.003,495.003,460.003,475.003,442.29-0.62%746,099
Feb 2, 20263,491.673,508.333,470.003,496.673,463.751.11%654,299
Jan 30, 20263,406.673,460.003,395.003,458.333,425.782.42%730,199
Jan 29, 20263,455.003,470.003,358.333,376.673,344.88-2.92%1,466,999
Jan 28, 20263,513.333,521.673,468.333,478.333,445.59-0.81%807,299
Jan 27, 20263,550.003,560.003,458.333,506.673,473.66-0.94%1,813,199
Jan 26, 20263,600.003,633.333,500.003,540.003,506.68-1.30%900,899
Jan 23, 20263,575.003,601.673,568.333,586.673,552.910.28%485,099
Jan 22, 20263,586.673,605.003,560.003,576.673,543.000.33%559,499
Jan 21, 20263,571.673,591.673,551.673,565.003,531.44-1.11%688,499
Jan 20, 20263,533.333,631.673,518.333,605.003,571.072.56%966,899
Jan 19, 20263,478.333,536.673,476.673,515.003,481.910.81%686,699
Jan 16, 20263,495.003,500.003,443.333,486.673,453.85-0.19%716,099
Jan 15, 20263,505.003,526.673,476.673,493.333,460.450.34%596,699
Jan 14, 20263,493.333,530.003,480.003,481.673,448.89-0.90%823,499
Jan 13, 20263,541.673,546.673,478.333,513.333,480.26-0.43%758,699
Jan 9, 20263,460.003,543.333,455.003,528.333,495.122.97%1,164,599
Jan 8, 20263,401.673,426.673,370.003,426.673,394.410.24%845,099
Jan 7, 20263,386.673,421.673,373.333,418.333,386.160.34%745,499
Jan 6, 20263,373.333,410.003,365.003,406.673,374.601.39%1,089,299
Jan 5, 20263,430.003,430.003,360.003,360.003,328.37-1.37%1,108,499
Dec 30, 20253,338.333,408.333,333.333,406.673,374.602.58%1,247,399
Dec 29, 20253,405.003,406.673,313.333,321.003,289.74-1.60%1,091,999
Dec 26, 20253,353.333,393.333,350.003,375.003,343.231.05%1,116,899
Dec 25, 20253,335.003,360.003,317.003,340.003,308.560.68%1,033,799
Dec 24, 20253,376.673,400.003,307.333,317.333,286.11-2.14%2,246,999
Dec 23, 20253,520.003,525.003,346.673,390.003,358.09-3.60%2,736,899
Dec 22, 20253,520.003,541.673,463.333,516.673,483.56-1.59%1,185,299
Dec 19, 20253,663.333,663.333,556.673,573.333,539.70-2.46%1,275,299
Dec 18, 20253,650.003,683.333,645.003,663.333,628.850.69%389,099
Dec 17, 20253,635.003,658.333,596.673,638.333,604.09-715,499
Dec 16, 20253,688.333,695.003,638.333,638.333,604.09-1.71%704,099
Dec 15, 20253,701.673,735.003,691.673,701.673,666.82-0.45%682,799
Dec 12, 20253,696.673,748.333,696.673,718.333,683.330.41%516,299
Dec 11, 20253,750.003,750.003,696.673,703.333,668.47-0.85%301,499
Dec 10, 20253,726.673,771.673,688.333,735.003,699.840.95%473,999
Dec 9, 20253,720.003,730.003,671.673,700.003,665.17-0.72%378,299
Dec 8, 20253,686.673,755.003,681.673,726.673,691.591.59%550,499
Dec 5, 20253,700.003,716.673,645.003,668.333,633.80-0.68%628,799
Dec 4, 20253,670.003,728.333,666.673,693.333,658.570.41%924,299
Dec 3, 20253,681.673,713.333,643.333,678.333,643.71-0.94%628,799
Dec 2, 20253,666.673,743.333,641.673,713.333,678.381.64%789,299
Dec 1, 20253,711.673,746.673,635.003,653.333,618.95-2.06%911,999
Nov 28, 20253,688.333,756.673,686.673,730.003,694.890.49%585,899
Nov 27, 20253,715.003,766.673,685.003,711.673,676.730.09%860,699
Nov 26, 20253,720.003,746.673,666.673,708.333,673.43-0.40%1,254,599
Nov 25, 20253,691.673,778.333,675.003,723.333,688.290.63%971,699
Nov 21, 20253,633.333,731.673,631.673,700.003,665.172.49%1,016,099
Nov 20, 20253,573.333,673.333,551.673,610.003,576.020.65%868,199
Nov 19, 20253,521.673,640.003,500.003,586.673,552.911.85%932,399
Nov 18, 20253,563.333,590.003,505.003,521.673,488.52-0.70%721,499
Nov 17, 20253,518.333,546.673,461.673,546.673,513.28-0.47%687,299
Nov 14, 20253,565.003,603.333,540.003,563.333,529.79-0.60%576,299
Nov 13, 20253,558.333,595.003,536.673,585.003,551.261.70%649,799
Nov 12, 20253,528.333,568.333,505.003,525.003,491.82-0.09%606,299
Nov 11, 20253,540.003,545.003,506.673,528.333,495.12-0.47%563,999
Nov 10, 20253,501.673,556.673,481.673,545.003,511.632.16%839,099
Nov 7, 20253,505.003,525.003,451.673,470.003,437.34-0.48%775,799
Nov 6, 20253,433.333,503.333,418.333,486.673,453.851.55%1,049,999
Nov 5, 20253,363.333,433.333,346.673,433.333,401.023.00%1,542,899
Nov 4, 20253,288.333,348.333,276.673,333.333,301.960.55%1,009,499
Oct 31, 20253,286.673,327.003,281.673,315.003,283.801.17%1,116,899
Oct 30, 20253,215.003,283.003,215.003,276.673,245.822.13%1,148,699
Oct 29, 20253,235.673,246.673,179.333,208.333,178.13-0.82%938,099
Oct 28, 20253,266.673,266.673,233.333,235.003,204.55-1.23%693,299
Oct 27, 20253,218.333,308.003,211.333,275.333,244.501.45%1,223,399
Oct 24, 20253,211.673,247.673,201.673,228.673,198.281.55%1,716,599
Oct 23, 20253,144.003,183.003,135.003,179.333,149.411.12%975,599
Oct 22, 20253,130.333,168.673,129.673,144.003,114.41-0.21%871,799
Oct 21, 20253,083.003,165.673,078.673,150.673,121.011.39%1,326,299
Oct 20, 20253,113.333,122.003,098.333,107.333,078.080.51%1,140,899
Oct 17, 20253,148.673,157.333,090.673,091.673,062.57-2.08%1,047,299
Oct 16, 20253,155.673,170.003,134.333,157.333,127.61-0.71%996,299
Oct 15, 20253,193.003,199.003,170.673,180.003,150.07-0.41%776,099
Oct 14, 20253,182.003,199.673,165.003,193.003,162.94-0.06%964,199
Oct 10, 20253,195.333,227.673,184.673,195.003,164.93-0.57%490,799
Oct 9, 20253,220.673,230.333,191.333,213.333,183.09-0.52%938,999
Oct 8, 20253,252.673,275.003,221.003,230.003,199.60-0.71%973,499