Skip to main content
SHIMAMURA Co., Ltd. (TYO:8227)
Japan flag Japan · Delayed Price · Currency is JPY
3,332.00
+25.00 (0.76%)
Apr 28, 2026, 3:30 PM JST

SHIMAMURA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,350.003,365.003,299.003,332.003,332.000.76%666,500
Apr 27, 20263,330.003,351.003,306.003,307.003,307.00-0.24%598,600
Apr 24, 20263,320.003,347.003,300.003,315.003,315.000.55%528,600
Apr 23, 20263,324.003,335.003,290.003,297.003,297.00-1.52%429,100
Apr 22, 20263,385.003,397.003,331.003,348.003,348.00-1.30%481,400
Apr 21, 20263,429.003,448.003,382.003,392.003,392.00-1.14%547,500
Apr 20, 20263,400.003,441.003,391.003,431.003,431.001.93%648,200
Apr 17, 20263,391.003,393.003,350.003,366.003,366.00-0.27%800,300
Apr 16, 20263,362.003,387.003,338.003,375.003,375.001.47%478,500
Apr 15, 20263,340.003,352.003,317.003,326.003,326.00-0.39%536,400
Apr 14, 20263,320.003,348.003,294.003,339.003,339.00-0.06%607,200
Apr 13, 20263,322.003,350.003,292.003,341.003,341.00-1.50%764,200
Apr 10, 20263,392.003,434.003,367.003,392.003,392.00-0.47%827,300
Apr 9, 20263,377.003,435.003,370.003,408.003,408.000.92%959,900
Apr 8, 20263,333.003,386.003,315.003,377.003,377.002.24%975,100
Apr 7, 20263,299.003,324.003,280.003,303.003,303.000.73%601,400
Apr 6, 20263,308.003,320.003,279.003,279.003,279.00-0.52%545,200
Apr 3, 20263,253.003,302.003,250.003,296.003,296.000.89%961,500
Apr 2, 20263,313.003,334.003,267.003,267.003,267.00-1.36%1,073,200
Apr 1, 20263,306.003,337.003,263.003,312.003,312.000.36%1,017,400
Mar 31, 20263,206.003,353.003,200.003,300.003,300.000.73%2,110,900
Mar 30, 20263,245.003,295.003,218.003,276.003,276.00-1.18%1,115,200
Mar 27, 20263,353.003,365.003,315.003,315.003,315.00-0.66%914,500
Mar 26, 20263,412.003,438.003,315.003,337.003,337.00-2.63%936,000
Mar 25, 20263,455.003,486.003,427.003,427.003,427.00-0.17%585,800
Mar 24, 20263,433.003,455.003,415.003,433.003,433.000.53%589,000
Mar 23, 20263,350.003,441.003,349.003,415.003,415.001.19%891,300
Mar 19, 20263,431.003,455.003,370.003,375.003,375.00-3.52%1,455,300
Mar 18, 20263,487.003,536.003,468.003,498.003,498.00-0.40%940,000
Mar 17, 20263,464.003,517.003,453.003,512.003,512.000.89%732,000
Mar 16, 20263,551.003,563.003,470.003,481.003,481.00-1.11%952,700
Mar 13, 20263,342.003,546.003,341.003,520.003,520.005.52%1,949,400
Mar 12, 20263,350.003,361.003,300.003,336.003,336.00-0.98%752,600
Mar 11, 20263,489.003,490.003,369.003,369.003,369.000.60%915,800
Mar 10, 20263,352.003,418.003,341.003,349.003,349.00-1.33%823,100
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