Shimojima Co., Ltd. (TYO:7482)
Japan · Delayed Price · Currency is JPY 1,319.00
-19.00 (-1.42%)
Jun 23, 2026, 3:30 PM JST
Shimojima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,346.00 | 1,346.00 | 1,319.00 | 1,319.00 | 1,319.00 | -1.42% | 39,800 |
| Jun 22, 2026 | 1,367.00 | 1,367.00 | 1,337.00 | 1,338.00 | 1,338.00 | -2.26% | 45,600 |
| Jun 19, 2026 | 1,334.00 | 1,369.00 | 1,332.00 | 1,369.00 | 1,369.00 | 2.55% | 118,700 |
| Jun 18, 2026 | 1,336.00 | 1,336.00 | 1,323.00 | 1,335.00 | 1,335.00 | 0.53% | 36,100 |
| Jun 17, 2026 | 1,334.00 | 1,339.00 | 1,321.00 | 1,328.00 | 1,328.00 | 0.23% | 47,500 |
| Jun 16, 2026 | 1,314.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,325.00 | 0.91% | 26,400 |
| Jun 15, 2026 | 1,305.00 | 1,315.00 | 1,305.00 | 1,313.00 | 1,313.00 | 0.77% | 24,800 |
| Jun 12, 2026 | 1,284.00 | 1,303.00 | 1,281.00 | 1,303.00 | 1,303.00 | 1.09% | 46,700 |
| Jun 11, 2026 | 1,281.00 | 1,289.00 | 1,272.00 | 1,289.00 | 1,289.00 | 0.62% | 16,800 |
| Jun 10, 2026 | 1,280.00 | 1,294.00 | 1,280.00 | 1,281.00 | 1,281.00 | 0.08% | 21,700 |
| Jun 9, 2026 | 1,283.00 | 1,295.00 | 1,278.00 | 1,280.00 | 1,280.00 | -0.23% | 18,300 |
| Jun 8, 2026 | 1,288.00 | 1,293.00 | 1,277.00 | 1,283.00 | 1,283.00 | -0.62% | 35,900 |
| Jun 5, 2026 | 1,271.00 | 1,294.00 | 1,271.00 | 1,291.00 | 1,291.00 | 1.65% | 23,900 |
| Jun 4, 2026 | 1,277.00 | 1,277.00 | 1,266.00 | 1,270.00 | 1,270.00 | - | 18,700 |
| Jun 3, 2026 | 1,261.00 | 1,270.00 | 1,251.00 | 1,270.00 | 1,270.00 | 0.79% | 29,000 |
| Jun 2, 2026 | 1,261.00 | 1,265.00 | 1,247.00 | 1,260.00 | 1,260.00 | 0.08% | 43,000 |
| 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 |