SHIMAMURA Co., Ltd. (TYO:8227)
Japan · Delayed Price · Currency is JPY 9,826.00
+140.00 (1.45%)
Oct 27, 2025, 3:30 PM JST
SHIMAMURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 9,655.00 | 9,924.00 | 9,634.00 | 9,826.00 | 9,826.00 | 1.45% | 407,800 |
| Oct 24, 2025 | 9,635.00 | 9,743.00 | 9,605.00 | 9,686.00 | 9,686.00 | 1.55% | 572,200 |
| Oct 23, 2025 | 9,432.00 | 9,549.00 | 9,405.00 | 9,538.00 | 9,538.00 | 1.12% | 325,200 |
| Oct 22, 2025 | 9,391.00 | 9,506.00 | 9,389.00 | 9,432.00 | 9,432.00 | -0.21% | 290,600 |
| Oct 21, 2025 | 9,249.00 | 9,497.00 | 9,236.00 | 9,452.00 | 9,452.00 | 1.39% | 442,100 |
| Oct 20, 2025 | 9,340.00 | 9,366.00 | 9,295.00 | 9,322.00 | 9,322.00 | 0.51% | 380,300 |
| Oct 17, 2025 | 9,446.00 | 9,472.00 | 9,272.00 | 9,275.00 | 9,275.00 | -2.08% | 349,100 |
| Oct 16, 2025 | 9,467.00 | 9,510.00 | 9,403.00 | 9,472.00 | 9,472.00 | -0.71% | 332,100 |
| Oct 15, 2025 | 9,579.00 | 9,597.00 | 9,512.00 | 9,540.00 | 9,540.00 | -0.41% | 258,700 |
| Oct 14, 2025 | 9,546.00 | 9,599.00 | 9,495.00 | 9,579.00 | 9,579.00 | -0.06% | 321,400 |
| Oct 10, 2025 | 9,586.00 | 9,683.00 | 9,554.00 | 9,585.00 | 9,585.00 | -0.57% | 163,600 |
| Oct 9, 2025 | 9,662.00 | 9,691.00 | 9,574.00 | 9,640.00 | 9,640.00 | -0.52% | 313,000 |
| Oct 8, 2025 | 9,758.00 | 9,825.00 | 9,663.00 | 9,690.00 | 9,690.00 | -0.71% | 324,500 |
| Oct 7, 2025 | 9,809.00 | 9,834.00 | 9,749.00 | 9,759.00 | 9,759.00 | -0.43% | 225,200 |
| Oct 6, 2025 | 9,730.00 | 9,837.00 | 9,653.00 | 9,801.00 | 9,801.00 | 0.75% | 384,300 |
| Oct 3, 2025 | 9,730.00 | 9,757.00 | 9,674.00 | 9,728.00 | 9,728.00 | -0.47% | 384,600 |
| Oct 2, 2025 | 9,820.00 | 9,865.00 | 9,773.00 | 9,774.00 | 9,774.00 | -1.17% | 366,700 |
| Oct 1, 2025 | 9,881.00 | 9,943.00 | 9,789.00 | 9,890.00 | 9,890.00 | 0.01% | 594,800 |
| Sep 30, 2025 | 10,000.00 | 10,250.00 | 9,875.00 | 9,889.00 | 9,889.00 | -9.48% | 1,365,700 |
| Sep 29, 2025 | 10,900.00 | 11,010.00 | 10,840.00 | 10,925.00 | 10,925.00 | 0.37% | 323,200 |
| Sep 26, 2025 | 10,860.00 | 10,935.00 | 10,825.00 | 10,885.00 | 10,885.00 | 0.23% | 250,400 |
| Sep 25, 2025 | 10,955.00 | 10,985.00 | 10,860.00 | 10,860.00 | 10,860.00 | -0.87% | 200,500 |
| Sep 24, 2025 | 10,795.00 | 10,975.00 | 10,710.00 | 10,955.00 | 10,955.00 | 1.67% | 236,600 |
| Sep 22, 2025 | 10,760.00 | 10,820.00 | 10,715.00 | 10,775.00 | 10,775.00 | -0.87% | 155,700 |
| Sep 19, 2025 | 10,950.00 | 11,020.00 | 10,815.00 | 10,870.00 | 10,870.00 | -1.09% | 235,000 |
| Sep 18, 2025 | 11,035.00 | 11,035.00 | 10,935.00 | 10,990.00 | 10,990.00 | -0.18% | 111,300 |
| Sep 17, 2025 | 11,005.00 | 11,065.00 | 10,960.00 | 11,010.00 | 11,010.00 | -0.59% | 111,300 |
| Sep 16, 2025 | 11,120.00 | 11,150.00 | 11,075.00 | 11,075.00 | 11,075.00 | -1.16% | 141,900 |
| Sep 12, 2025 | 11,290.00 | 11,290.00 | 11,155.00 | 11,205.00 | 11,205.00 | -0.22% | 156,300 |
| Sep 11, 2025 | 11,220.00 | 11,290.00 | 11,155.00 | 11,230.00 | 11,230.00 | 0.13% | 156,300 |
| Sep 10, 2025 | 11,265.00 | 11,300.00 | 11,195.00 | 11,215.00 | 11,215.00 | 0.22% | 152,200 |
| Sep 9, 2025 | 11,315.00 | 11,360.00 | 11,120.00 | 11,190.00 | 11,190.00 | -0.40% | 167,700 |
| Sep 8, 2025 | 11,295.00 | 11,400.00 | 11,235.00 | 11,235.00 | 11,235.00 | -0.79% | 198,900 |
| Sep 5, 2025 | 11,270.00 | 11,350.00 | 11,165.00 | 11,325.00 | 11,325.00 | 1.03% | 155,400 |
| Sep 4, 2025 | 11,190.00 | 11,255.00 | 11,070.00 | 11,210.00 | 11,210.00 | 1.08% | 168,900 |
| Sep 3, 2025 | 10,960.00 | 11,145.00 | 10,930.00 | 11,090.00 | 11,090.00 | 1.46% | 224,600 |
| Sep 2, 2025 | 10,940.00 | 11,020.00 | 10,865.00 | 10,930.00 | 10,930.00 | -0.18% | 157,100 |
| Sep 1, 2025 | 10,850.00 | 10,995.00 | 10,830.00 | 10,950.00 | 10,950.00 | 0.60% | 145,100 |
| Aug 29, 2025 | 10,935.00 | 10,975.00 | 10,795.00 | 10,885.00 | 10,885.00 | -0.68% | 229,300 |
| Aug 28, 2025 | 10,880.00 | 11,020.00 | 10,820.00 | 10,960.00 | 10,960.00 | 0.74% | 188,800 |
| Aug 27, 2025 | 11,115.00 | 11,185.00 | 10,820.00 | 10,880.00 | 10,880.00 | -1.89% | 272,900 |
| Aug 26, 2025 | 10,735.00 | 11,170.00 | 10,730.00 | 11,090.00 | 11,090.00 | 4.08% | 634,900 |
| Aug 25, 2025 | 10,700.00 | 10,775.00 | 10,565.00 | 10,655.00 | 10,655.00 | -0.79% | 218,500 |
| Aug 22, 2025 | 10,695.00 | 10,775.00 | 10,620.00 | 10,740.00 | 10,740.00 | 0.75% | 278,700 |
| Aug 21, 2025 | 10,790.00 | 10,790.00 | 10,600.00 | 10,660.00 | 10,660.00 | -0.93% | 244,900 |
| Aug 20, 2025 | 10,900.00 | 10,900.00 | 10,695.00 | 10,760.00 | 10,760.00 | -1.24% | 257,700 |
| Aug 19, 2025 | 10,900.00 | 11,040.00 | 10,870.00 | 10,895.00 | 10,895.00 | -0.68% | 386,500 |
| Aug 18, 2025 | 11,100.00 | 11,125.00 | 10,890.00 | 10,970.00 | 10,870.00 | -1.17% | 729,500 |
| Aug 15, 2025 | 11,195.00 | 11,210.00 | 11,055.00 | 11,100.00 | 10,998.81 | -1.68% | 397,800 |
| Aug 14, 2025 | 11,355.00 | 11,565.00 | 11,275.00 | 11,290.00 | 11,187.08 | -1.35% | 301,100 |