Shimojima Co., Ltd. (TYO:7482)
Japan · Delayed Price · Currency is JPY 1,260.00
+1.00 (0.08%)
Jun 2, 2026, 3:30 PM JST
Shimojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,261.00 | 1,261.00 | 1,247.00 | 1,257.00 | - | -0.16% | 15,300 |
| Jun 1, 2026 | 1,288.00 | 1,288.00 | 1,259.00 | 1,259.00 | 1,259.00 | -2.55% | 51,500 |
| May 29, 2026 | 1,288.00 | 1,307.00 | 1,287.00 | 1,292.00 | 1,292.00 | -0.39% | 35,500 |
| May 28, 2026 | 1,290.00 | 1,300.00 | 1,282.00 | 1,297.00 | 1,297.00 | 0.54% | 31,100 |
| May 27, 2026 | 1,275.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.86% | 41,200 |
| May 26, 2026 | 1,278.00 | 1,281.00 | 1,270.00 | 1,279.00 | 1,279.00 | -0.31% | 42,500 |
| May 25, 2026 | 1,299.00 | 1,299.00 | 1,279.00 | 1,283.00 | 1,283.00 | -1.16% | 48,700 |
| May 22, 2026 | 1,304.00 | 1,305.00 | 1,290.00 | 1,298.00 | 1,298.00 | -0.31% | 30,700 |
| May 21, 2026 | 1,299.00 | 1,311.00 | 1,299.00 | 1,302.00 | 1,302.00 | - | 22,700 |
| May 20, 2026 | 1,315.00 | 1,315.00 | 1,289.00 | 1,302.00 | 1,302.00 | -0.99% | 37,800 |
| May 19, 2026 | 1,302.00 | 1,318.00 | 1,302.00 | 1,315.00 | 1,315.00 | 1.47% | 28,900 |
| May 18, 2026 | 1,334.00 | 1,335.00 | 1,296.00 | 1,296.00 | 1,296.00 | -2.92% | 29,200 |
| May 15, 2026 | 1,336.00 | 1,341.00 | 1,330.00 | 1,335.00 | 1,335.00 | -0.07% | 20,000 |
| May 14, 2026 | 1,323.00 | 1,345.00 | 1,315.00 | 1,336.00 | 1,336.00 | 3.25% | 60,100 |
| May 13, 2026 | 1,300.00 | 1,312.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.22% | 45,900 |
| May 12, 2026 | 1,307.00 | 1,312.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1.08% | 20,800 |
| May 11, 2026 | 1,291.00 | 1,298.00 | 1,284.00 | 1,296.00 | 1,296.00 | 0.23% | 26,900 |
| May 8, 2026 | 1,300.00 | 1,300.00 | 1,282.00 | 1,293.00 | 1,293.00 | -0.54% | 47,200 |
| May 7, 2026 | 1,297.00 | 1,312.00 | 1,297.00 | 1,300.00 | 1,300.00 | 0.31% | 37,000 |
| May 1, 2026 | 1,292.00 | 1,299.00 | 1,286.00 | 1,296.00 | 1,296.00 | 0.31% | 26,300 |
| Apr 30, 2026 | 1,307.00 | 1,307.00 | 1,288.00 | 1,292.00 | 1,292.00 | -1.15% | 48,200 |
| Apr 28, 2026 | 1,292.00 | 1,307.00 | 1,292.00 | 1,307.00 | 1,307.00 | 1.08% | 47,600 |
| Apr 27, 2026 | 1,302.00 | 1,308.00 | 1,291.00 | 1,293.00 | 1,293.00 | -0.69% | 32,700 |
| Apr 24, 2026 | 1,314.00 | 1,315.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.91% | 37,600 |
| Apr 23, 2026 | 1,332.00 | 1,333.00 | 1,310.00 | 1,314.00 | 1,314.00 | -1.57% | 35,400 |
| Apr 22, 2026 | 1,355.00 | 1,357.00 | 1,334.00 | 1,335.00 | 1,335.00 | -1.48% | 35,100 |
| Apr 21, 2026 | 1,347.00 | 1,357.00 | 1,346.00 | 1,355.00 | 1,355.00 | 0.59% | 29,800 |
| Apr 20, 2026 | 1,354.00 | 1,356.00 | 1,343.00 | 1,347.00 | 1,347.00 | -0.52% | 29,200 |
| Apr 17, 2026 | 1,367.00 | 1,369.00 | 1,353.00 | 1,354.00 | 1,354.00 | -0.59% | 24,700 |
| Apr 16, 2026 | 1,372.00 | 1,372.00 | 1,360.00 | 1,362.00 | 1,362.00 | -0.44% | 23,100 |
| Apr 15, 2026 | 1,353.00 | 1,371.00 | 1,353.00 | 1,368.00 | 1,368.00 | 1.41% | 47,400 |
| Apr 14, 2026 | 1,390.00 | 1,391.00 | 1,347.00 | 1,349.00 | 1,349.00 | -3.09% | 63,700 |
| Apr 13, 2026 | 1,402.00 | 1,417.00 | 1,388.00 | 1,392.00 | 1,392.00 | -0.22% | 29,600 |
| Apr 10, 2026 | 1,416.00 | 1,422.00 | 1,388.00 | 1,395.00 | 1,395.00 | -0.71% | 36,700 |
| Apr 9, 2026 | 1,418.00 | 1,422.00 | 1,402.00 | 1,405.00 | 1,405.00 | -0.92% | 26,200 |
| Apr 8, 2026 | 1,415.00 | 1,425.00 | 1,414.00 | 1,418.00 | 1,418.00 | 0.78% | 60,800 |
| Apr 7, 2026 | 1,401.00 | 1,414.00 | 1,401.00 | 1,407.00 | 1,407.00 | 0.43% | 26,100 |
| Apr 6, 2026 | 1,394.00 | 1,402.00 | 1,392.00 | 1,401.00 | 1,401.00 | 0.50% | 28,300 |
| Apr 3, 2026 | 1,395.00 | 1,407.00 | 1,391.00 | 1,394.00 | 1,394.00 | -0.07% | 28,000 |
| Apr 2, 2026 | 1,411.00 | 1,415.00 | 1,384.00 | 1,395.00 | 1,395.00 | -0.92% | 39,500 |
| Apr 1, 2026 | 1,400.00 | 1,412.00 | 1,392.00 | 1,408.00 | 1,408.00 | 0.50% | 52,000 |
| Mar 31, 2026 | 1,386.00 | 1,418.00 | 1,386.00 | 1,401.00 | 1,401.00 | 0.14% | 55,800 |
| Mar 30, 2026 | 1,352.00 | 1,399.00 | 1,352.00 | 1,399.00 | 1,399.00 | 0.29% | 158,600 |
| Mar 27, 2026 | 1,431.00 | 1,434.00 | 1,420.00 | 1,422.00 | 1,395.00 | 0.35% | 182,600 |
| Mar 26, 2026 | 1,445.00 | 1,445.00 | 1,409.00 | 1,417.00 | 1,390.09 | -0.98% | 67,800 |
| Mar 25, 2026 | 1,432.00 | 1,440.00 | 1,421.00 | 1,431.00 | 1,403.83 | 1.92% | 85,600 |
| Mar 24, 2026 | 1,394.00 | 1,410.00 | 1,384.00 | 1,404.00 | 1,377.34 | 2.63% | 94,100 |
| Mar 23, 2026 | 1,395.00 | 1,395.00 | 1,367.00 | 1,368.00 | 1,342.03 | -2.29% | 168,500 |
| Mar 19, 2026 | 1,406.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,373.42 | -1.69% | 92,400 |
| Mar 18, 2026 | 1,408.00 | 1,424.00 | 1,406.00 | 1,424.00 | 1,396.96 | 1.50% | 75,600 |