Shimojima Co., Ltd. (TYO:7482)
Japan · Delayed Price · Currency is JPY 1,404.00
-6.00 (-0.43%)
Jan 23, 2026, 3:30 PM JST
Shimojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |