Shimojima Co., Ltd. (TYO:7482)
Japan · Delayed Price · Currency is JPY 1,397.00
-25.00 (-1.76%)
Oct 8, 2026, 3:30 PM JST
Shimojima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,408.00 | 1,413.00 | 1,392.00 | 1,397.00 | 1,397.00 | -1.76% | 65,100 |
| Oct 7, 2026 | 1,420.00 | 1,428.00 | 1,417.00 | 1,422.00 | 1,422.00 | -0.56% | 24,200 |
| Oct 6, 2026 | 1,421.00 | 1,438.00 | 1,421.00 | 1,430.00 | 1,430.00 | 0.07% | 28,500 |
| Oct 5, 2026 | 1,425.00 | 1,433.00 | 1,417.00 | 1,429.00 | 1,429.00 | -0.56% | 35,400 |
| Oct 2, 2026 | 1,455.00 | 1,462.00 | 1,436.00 | 1,437.00 | 1,437.00 | -1.44% | 33,100 |
| Oct 1, 2026 | 1,460.00 | 1,470.00 | 1,446.00 | 1,458.00 | 1,458.00 | -1.09% | 38,300 |
| Sep 30, 2026 | 1,473.00 | 1,487.00 | 1,462.00 | 1,474.00 | 1,474.00 | 0.20% | 54,000 |
| Sep 29, 2026 | 1,482.00 | 1,496.00 | 1,466.00 | 1,471.00 | 1,471.00 | -0.94% | 41,000 |
| Sep 28, 2026 | 1,521.00 | 1,523.00 | 1,508.00 | 1,514.00 | 1,485.00 | -0.85% | 40,200 |
| Sep 25, 2026 | 1,512.00 | 1,537.00 | 1,512.00 | 1,527.00 | 1,497.75 | 1.06% | 45,300 |
| Sep 24, 2026 | 1,526.00 | 1,532.00 | 1,511.00 | 1,511.00 | 1,482.06 | -0.98% | 31,500 |
| Sep 18, 2026 | 1,540.00 | 1,540.00 | 1,523.00 | 1,526.00 | 1,496.77 | -0.91% | 31,600 |
| Sep 17, 2026 | 1,520.00 | 1,549.00 | 1,518.00 | 1,540.00 | 1,510.50 | 0.98% | 31,100 |
| Sep 16, 2026 | 1,506.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,495.79 | 0.59% | 25,200 |
| Sep 15, 2026 | 1,503.00 | 1,524.00 | 1,491.00 | 1,516.00 | 1,486.96 | 1.00% | 33,200 |
| Sep 14, 2026 | 1,456.00 | 1,501.00 | 1,456.00 | 1,501.00 | 1,472.25 | 1.01% | 41,400 |
| Sep 11, 2026 | 1,491.00 | 1,517.00 | 1,401.00 | 1,486.00 | 1,457.54 | -0.73% | 166,100 |
| Sep 10, 2026 | 1,500.00 | 1,506.00 | 1,488.00 | 1,497.00 | 1,468.33 | -1.32% | 28,200 |
| Sep 9, 2026 | 1,492.00 | 1,517.00 | 1,488.00 | 1,517.00 | 1,487.94 | 0.86% | 29,900 |
| Sep 8, 2026 | 1,496.00 | 1,509.00 | 1,489.00 | 1,504.00 | 1,475.19 | 0.60% | 39,000 |
| Sep 7, 2026 | 1,546.00 | 1,548.00 | 1,490.00 | 1,495.00 | 1,466.36 | -3.73% | 61,200 |
| Sep 4, 2026 | 1,536.00 | 1,557.00 | 1,517.00 | 1,553.00 | 1,523.25 | 0.78% | 37,200 |
| Sep 3, 2026 | 1,541.00 | 1,559.00 | 1,537.00 | 1,541.00 | 1,511.48 | - | 21,900 |
| Sep 2, 2026 | 1,561.00 | 1,572.00 | 1,539.00 | 1,541.00 | 1,511.48 | -2.03% | 43,500 |
| Sep 1, 2026 | 1,555.00 | 1,579.00 | 1,548.00 | 1,573.00 | 1,542.87 | 1.16% | 46,500 |
| Aug 31, 2026 | 1,540.00 | 1,565.00 | 1,532.00 | 1,555.00 | 1,525.21 | 0.84% | 35,000 |
| Aug 28, 2026 | 1,534.00 | 1,544.00 | 1,520.00 | 1,542.00 | 1,512.46 | -0.13% | 29,300 |
| Aug 27, 2026 | 1,521.00 | 1,560.00 | 1,515.00 | 1,544.00 | 1,514.43 | 0.92% | 54,700 |
| Aug 26, 2026 | 1,509.00 | 1,535.00 | 1,509.00 | 1,530.00 | 1,500.69 | 1.39% | 30,700 |
| Aug 25, 2026 | 1,503.00 | 1,520.00 | 1,502.00 | 1,509.00 | 1,480.10 | 0.47% | 28,300 |
| Aug 24, 2026 | 1,500.00 | 1,513.00 | 1,494.00 | 1,502.00 | 1,473.23 | 0.27% | 34,500 |
| Aug 21, 2026 | 1,480.00 | 1,498.00 | 1,479.00 | 1,498.00 | 1,469.31 | 1.22% | 31,500 |
| Aug 20, 2026 | 1,484.00 | 1,498.00 | 1,468.00 | 1,480.00 | 1,451.65 | -0.07% | 25,500 |
| Aug 19, 2026 | 1,485.00 | 1,485.00 | 1,464.00 | 1,481.00 | 1,452.63 | -0.34% | 31,500 |
| Aug 18, 2026 | 1,468.00 | 1,486.00 | 1,455.00 | 1,486.00 | 1,457.54 | 1.30% | 20,200 |
| Aug 17, 2026 | 1,462.00 | 1,473.00 | 1,446.00 | 1,467.00 | 1,438.90 | 0.07% | 35,700 |
| Aug 14, 2026 | 1,450.00 | 1,468.00 | 1,448.00 | 1,466.00 | 1,437.92 | 0.69% | 23,300 |
| Aug 13, 2026 | 1,464.00 | 1,469.00 | 1,451.00 | 1,456.00 | 1,428.11 | -0.88% | 25,800 |
| Aug 12, 2026 | 1,482.00 | 1,482.00 | 1,449.00 | 1,469.00 | 1,440.86 | -1.28% | 43,500 |
| Aug 10, 2026 | 1,444.00 | 1,499.00 | 1,430.00 | 1,488.00 | 1,459.50 | 6.90% | 87,700 |
| Aug 7, 2026 | 1,390.00 | 1,400.00 | 1,386.00 | 1,392.00 | 1,365.34 | 1.02% | 21,300 |
| Aug 6, 2026 | 1,357.00 | 1,381.00 | 1,357.00 | 1,378.00 | 1,351.61 | 1.10% | 14,200 |
| Aug 5, 2026 | 1,359.00 | 1,372.00 | 1,359.00 | 1,363.00 | 1,336.89 | 0.44% | 15,000 |
| Aug 4, 2026 | 1,360.00 | 1,370.00 | 1,351.00 | 1,357.00 | 1,331.01 | -0.22% | 22,600 |
| Aug 3, 2026 | 1,373.00 | 1,376.00 | 1,352.00 | 1,360.00 | 1,333.95 | -1.23% | 31,100 |
| Jul 31, 2026 | 1,404.00 | 1,407.00 | 1,376.00 | 1,377.00 | 1,350.62 | -1.92% | 24,800 |
| Jul 30, 2026 | 1,410.00 | 1,412.00 | 1,399.00 | 1,404.00 | 1,377.11 | -0.43% | 30,100 |
| Jul 29, 2026 | 1,395.00 | 1,418.00 | 1,395.00 | 1,410.00 | 1,382.99 | 1.08% | 30,500 |
| Jul 28, 2026 | 1,393.00 | 1,399.00 | 1,388.00 | 1,395.00 | 1,368.28 | -0.36% | 21,900 |
| Jul 27, 2026 | 1,387.00 | 1,403.00 | 1,387.00 | 1,400.00 | 1,373.18 | 1.52% | 18,700 |