Shimojima Co., Ltd. (TYO:7482)
Japan · Delayed Price · Currency is JPY 1,406.00
-8.00 (-0.57%)
At close: Mar 9, 2026
Shimojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |