Shimojima Co., Ltd. (TYO:7482)
Japan · Delayed Price · Currency is JPY 1,335.00
-20.00 (-1.48%)
Apr 22, 2026, 3:30 PM JST
Shimojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.62% | 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 |
| Mar 17, 2026 | 1,403.00 | 1,410.00 | 1,399.00 | 1,403.00 | 1,376.36 | 0.21% | 66,300 |
| Mar 16, 2026 | 1,400.00 | 1,404.00 | 1,388.00 | 1,400.00 | 1,373.42 | -0.21% | 134,300 |
| Mar 13, 2026 | 1,391.00 | 1,412.00 | 1,391.00 | 1,403.00 | 1,376.36 | - | 101,900 |
| Mar 12, 2026 | 1,420.00 | 1,421.00 | 1,397.00 | 1,403.00 | 1,376.36 | -1.27% | 110,200 |
| Mar 11, 2026 | 1,431.00 | 1,435.00 | 1,419.00 | 1,421.00 | 1,394.02 | 0.14% | 76,900 |
| Mar 10, 2026 | 1,423.00 | 1,424.00 | 1,406.00 | 1,419.00 | 1,392.06 | 0.92% | 69,600 |
| Mar 9, 2026 | 1,397.00 | 1,415.00 | 1,382.00 | 1,406.00 | 1,379.30 | -0.57% | 126,800 |
| Mar 6, 2026 | 1,435.00 | 1,435.00 | 1,412.00 | 1,414.00 | 1,387.15 | -1.94% | 88,400 |
| Mar 5, 2026 | 1,435.00 | 1,455.00 | 1,435.00 | 1,442.00 | 1,414.62 | 2.63% | 81,800 |
| Mar 4, 2026 | 1,439.00 | 1,439.00 | 1,400.00 | 1,405.00 | 1,378.32 | -3.30% | 95,700 |
| Mar 3, 2026 | 1,470.00 | 1,476.00 | 1,453.00 | 1,453.00 | 1,425.41 | -1.16% | 87,500 |
| Mar 2, 2026 | 1,473.00 | 1,490.00 | 1,463.00 | 1,470.00 | 1,442.09 | -1.67% | 88,100 |
| Feb 27, 2026 | 1,472.00 | 1,500.00 | 1,472.00 | 1,495.00 | 1,466.61 | 1.01% | 56,700 |
| Feb 26, 2026 | 1,475.00 | 1,483.00 | 1,472.00 | 1,480.00 | 1,451.90 | 0.54% | 65,400 |
| Feb 25, 2026 | 1,489.00 | 1,489.00 | 1,472.00 | 1,472.00 | 1,444.05 | -0.27% | 37,000 |
| Feb 24, 2026 | 1,456.00 | 1,484.00 | 1,452.00 | 1,476.00 | 1,447.97 | 2.00% | 36,300 |
| Feb 20, 2026 | 1,441.00 | 1,453.00 | 1,438.00 | 1,447.00 | 1,419.53 | -0.41% | 22,800 |
| Feb 19, 2026 | 1,452.00 | 1,455.00 | 1,437.00 | 1,453.00 | 1,425.41 | 0.14% | 29,000 |
| Feb 18, 2026 | 1,451.00 | 1,459.00 | 1,438.00 | 1,451.00 | 1,423.45 | -0.27% | 37,100 |
| Feb 17, 2026 | 1,453.00 | 1,459.00 | 1,443.00 | 1,455.00 | 1,427.37 | - | 29,400 |
| Feb 16, 2026 | 1,456.00 | 1,457.00 | 1,442.00 | 1,455.00 | 1,427.37 | - | 44,000 |
| Feb 13, 2026 | 1,470.00 | 1,472.00 | 1,450.00 | 1,455.00 | 1,427.37 | -0.48% | 27,000 |
| Feb 12, 2026 | 1,441.00 | 1,469.00 | 1,435.00 | 1,462.00 | 1,434.24 | 2.45% | 48,200 |
| Feb 10, 2026 | 1,435.00 | 1,444.00 | 1,414.00 | 1,427.00 | 1,399.91 | 0.99% | 48,700 |
| Feb 9, 2026 | 1,425.00 | 1,426.00 | 1,406.00 | 1,413.00 | 1,386.17 | -0.14% | 45,500 |