Shimojima Co., Ltd. (TYO:7482)
Japan · Delayed Price · Currency is JPY 1,371.00
+8.00 (0.59%)
Aug 6, 2026, 10:26 AM JST
Shimojima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,359.00 | 1,372.00 | 1,359.00 | 1,365.00 | - | 0.59% | 8,600 |
| Aug 4, 2026 | 1,360.00 | 1,370.00 | 1,351.00 | 1,357.00 | 1,357.00 | -0.22% | 22,600 |
| Aug 3, 2026 | 1,373.00 | 1,376.00 | 1,352.00 | 1,360.00 | 1,360.00 | -1.23% | 31,100 |
| Jul 31, 2026 | 1,404.00 | 1,407.00 | 1,376.00 | 1,377.00 | 1,377.00 | -1.92% | 24,800 |
| Jul 30, 2026 | 1,410.00 | 1,412.00 | 1,399.00 | 1,404.00 | 1,404.00 | -0.43% | 30,100 |
| Jul 29, 2026 | 1,395.00 | 1,418.00 | 1,395.00 | 1,410.00 | 1,410.00 | 1.08% | 30,500 |
| Jul 28, 2026 | 1,393.00 | 1,399.00 | 1,388.00 | 1,395.00 | 1,395.00 | -0.36% | 21,900 |
| Jul 27, 2026 | 1,387.00 | 1,403.00 | 1,387.00 | 1,400.00 | 1,400.00 | 1.52% | 18,700 |
| Jul 24, 2026 | 1,392.00 | 1,392.00 | 1,379.00 | 1,379.00 | 1,379.00 | -0.93% | 14,100 |
| Jul 23, 2026 | 1,387.00 | 1,393.00 | 1,383.00 | 1,392.00 | 1,392.00 | 0.36% | 19,300 |
| Jul 22, 2026 | 1,376.00 | 1,390.00 | 1,370.00 | 1,387.00 | 1,387.00 | 0.80% | 24,300 |
| Jul 21, 2026 | 1,385.00 | 1,395.00 | 1,373.00 | 1,376.00 | 1,376.00 | -0.07% | 36,900 |
| Jul 17, 2026 | 1,388.00 | 1,393.00 | 1,375.00 | 1,377.00 | 1,377.00 | 0.44% | 21,000 |
| Jul 16, 2026 | 1,384.00 | 1,388.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.58% | 14,900 |
| Jul 15, 2026 | 1,369.00 | 1,383.00 | 1,369.00 | 1,379.00 | 1,379.00 | 0.95% | 13,000 |
| Jul 14, 2026 | 1,375.00 | 1,384.00 | 1,361.00 | 1,366.00 | 1,366.00 | -0.29% | 41,100 |
| Jul 13, 2026 | 1,380.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.44% | 31,400 |
| Jul 10, 2026 | 1,374.00 | 1,384.00 | 1,374.00 | 1,376.00 | 1,376.00 | 0.66% | 25,200 |
| Jul 9, 2026 | 1,362.00 | 1,374.00 | 1,361.00 | 1,367.00 | 1,367.00 | 0.44% | 17,000 |
| Jul 8, 2026 | 1,367.00 | 1,367.00 | 1,358.00 | 1,361.00 | 1,361.00 | 0.81% | 18,800 |
| Jul 7, 2026 | 1,358.00 | 1,368.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.30% | 12,900 |
| Jul 6, 2026 | 1,349.00 | 1,360.00 | 1,345.00 | 1,346.00 | 1,346.00 | 0.30% | 24,300 |
| Jul 3, 2026 | 1,347.00 | 1,356.00 | 1,338.00 | 1,342.00 | 1,342.00 | -0.30% | 32,400 |
| Jul 2, 2026 | 1,340.00 | 1,351.00 | 1,340.00 | 1,346.00 | 1,346.00 | 1.13% | 15,900 |
| Jul 1, 2026 | 1,340.00 | 1,343.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.15% | 21,000 |
| Jun 30, 2026 | 1,339.00 | 1,340.00 | 1,329.00 | 1,333.00 | 1,333.00 | 0.15% | 23,200 |
| Jun 29, 2026 | 1,336.00 | 1,346.00 | 1,328.00 | 1,331.00 | 1,331.00 | -0.37% | 30,500 |
| Jun 26, 2026 | 1,334.00 | 1,336.00 | 1,325.00 | 1,336.00 | 1,336.00 | 0.45% | 15,800 |
| Jun 25, 2026 | 1,317.00 | 1,334.00 | 1,317.00 | 1,330.00 | 1,330.00 | 0.99% | 17,000 |
| Jun 24, 2026 | 1,326.00 | 1,335.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.15% | 19,200 |
| 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 |