Shimojima Co., Ltd. (TYO:7482)
Japan · Delayed Price · Currency is JPY 1,422.00
+5.00 (0.35%)
At close: Mar 27, 2026
Shimojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,431.00 | 1,434.00 | 1,420.00 | 1,422.00 | 1,422.00 | 0.35% | 182,600 |
| Mar 26, 2026 | 1,445.00 | 1,445.00 | 1,409.00 | 1,417.00 | 1,417.00 | -0.98% | 67,800 |
| Mar 25, 2026 | 1,432.00 | 1,440.00 | 1,421.00 | 1,431.00 | 1,431.00 | 1.92% | 85,600 |
| Mar 24, 2026 | 1,394.00 | 1,410.00 | 1,384.00 | 1,404.00 | 1,404.00 | 2.63% | 94,100 |
| Mar 23, 2026 | 1,395.00 | 1,395.00 | 1,367.00 | 1,368.00 | 1,368.00 | -2.29% | 168,500 |
| Mar 19, 2026 | 1,406.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.69% | 92,400 |
| Mar 18, 2026 | 1,408.00 | 1,424.00 | 1,406.00 | 1,424.00 | 1,424.00 | 1.50% | 75,600 |
| Mar 17, 2026 | 1,403.00 | 1,410.00 | 1,399.00 | 1,403.00 | 1,403.00 | 0.21% | 66,300 |
| Mar 16, 2026 | 1,400.00 | 1,404.00 | 1,388.00 | 1,400.00 | 1,400.00 | -0.21% | 134,300 |
| Mar 13, 2026 | 1,391.00 | 1,412.00 | 1,391.00 | 1,403.00 | 1,403.00 | - | 101,900 |
| Mar 12, 2026 | 1,420.00 | 1,421.00 | 1,397.00 | 1,403.00 | 1,403.00 | -1.27% | 110,200 |
| Mar 11, 2026 | 1,431.00 | 1,435.00 | 1,419.00 | 1,421.00 | 1,421.00 | 0.14% | 76,900 |
| Mar 10, 2026 | 1,423.00 | 1,424.00 | 1,406.00 | 1,419.00 | 1,419.00 | 0.92% | 69,600 |
| Mar 9, 2026 | 1,397.00 | 1,415.00 | 1,382.00 | 1,406.00 | 1,406.00 | -0.57% | 126,800 |
| 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 |