SHIMAMURA Co., Ltd. (TYO:8227)
Japan · Delayed Price · Currency is JPY 11,160
+170 (1.55%)
Aug 1, 2025, 3:30 PM JST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11,040.00 | 11,170.00 | 11,025.00 | 11,160.00 | 11,160.00 | 1.55% | 113,800 |
| Jul 31, 2025 | 11,085.00 | 11,110.00 | 10,960.00 | 10,990.00 | 10,990.00 | -0.27% | 176,700 |
| Jul 30, 2025 | 10,960.00 | 11,040.00 | 10,905.00 | 11,020.00 | 11,020.00 | 1.29% | 123,400 |
| Jul 29, 2025 | 10,880.00 | 10,905.00 | 10,765.00 | 10,880.00 | 10,880.00 | -0.50% | 150,400 |
| Jul 28, 2025 | 10,925.00 | 10,960.00 | 10,820.00 | 10,935.00 | 10,935.00 | 0.18% | 148,300 |
| Jul 25, 2025 | 10,925.00 | 10,985.00 | 10,880.00 | 10,915.00 | 10,915.00 | -0.09% | 135,100 |
| Jul 24, 2025 | 10,990.00 | 10,995.00 | 10,805.00 | 10,925.00 | 10,925.00 | 0.69% | 223,400 |
| Jul 23, 2025 | 10,835.00 | 10,985.00 | 10,785.00 | 10,850.00 | 10,850.00 | 0.56% | 245,800 |
| Jul 22, 2025 | 10,880.00 | 10,900.00 | 10,760.00 | 10,790.00 | 10,790.00 | 0.51% | 192,700 |
| Jul 18, 2025 | 10,815.00 | 10,940.00 | 10,705.00 | 10,735.00 | 10,735.00 | -0.09% | 159,700 |
| Jul 17, 2025 | 10,710.00 | 10,870.00 | 10,700.00 | 10,745.00 | 10,745.00 | -0.23% | 155,600 |
| Jul 16, 2025 | 10,655.00 | 10,770.00 | 10,600.00 | 10,770.00 | 10,770.00 | 0.51% | 177,900 |
| Jul 15, 2025 | 10,780.00 | 10,860.00 | 10,690.00 | 10,715.00 | 10,715.00 | -0.14% | 160,300 |
| Jul 14, 2025 | 10,760.00 | 10,790.00 | 10,635.00 | 10,730.00 | 10,730.00 | -0.28% | 126,900 |
| Jul 11, 2025 | 10,710.00 | 10,820.00 | 10,655.00 | 10,760.00 | 10,760.00 | 0.47% | 138,200 |
| Jul 10, 2025 | 10,585.00 | 10,730.00 | 10,565.00 | 10,710.00 | 10,710.00 | 0.19% | 145,500 |
| Jul 9, 2025 | 10,700.00 | 10,810.00 | 10,670.00 | 10,690.00 | 10,690.00 | 0.52% | 170,700 |
| Jul 8, 2025 | 10,630.00 | 10,670.00 | 10,455.00 | 10,635.00 | 10,635.00 | -0.56% | 238,300 |
| Jul 7, 2025 | 10,565.00 | 10,770.00 | 10,565.00 | 10,695.00 | 10,695.00 | 1.23% | 212,600 |
| Jul 4, 2025 | 10,510.00 | 10,685.00 | 10,485.00 | 10,565.00 | 10,565.00 | 0.52% | 178,400 |
| Jul 3, 2025 | 10,400.00 | 10,510.00 | 10,340.00 | 10,510.00 | 10,510.00 | 0.10% | 227,500 |
| Jul 2, 2025 | 10,730.00 | 10,820.00 | 10,425.00 | 10,500.00 | 10,500.00 | -2.05% | 411,400 |
| Jul 1, 2025 | 10,420.00 | 10,805.00 | 10,195.00 | 10,720.00 | 10,720.00 | 5.93% | 785,000 |
| Jun 30, 2025 | 10,050.00 | 10,260.00 | 10,035.00 | 10,120.00 | 10,120.00 | 0.90% | 330,300 |
| Jun 27, 2025 | 9,950.00 | 10,050.00 | 9,900.00 | 10,030.00 | 10,030.00 | 1.78% | 262,400 |
| Jun 26, 2025 | 9,769.00 | 9,885.00 | 9,745.00 | 9,855.00 | 9,855.00 | 0.79% | 134,700 |
| Jun 25, 2025 | 9,798.00 | 9,816.00 | 9,706.00 | 9,778.00 | 9,778.00 | -0.78% | 116,000 |
| Jun 24, 2025 | 9,902.00 | 9,949.00 | 9,825.00 | 9,855.00 | 9,855.00 | 0.38% | 179,400 |
| Jun 23, 2025 | 9,784.00 | 9,876.00 | 9,709.00 | 9,818.00 | 9,818.00 | 0.90% | 164,600 |
| Jun 20, 2025 | 9,825.00 | 9,841.00 | 9,730.00 | 9,730.00 | 9,730.00 | -0.85% | 330,100 |
| Jun 19, 2025 | 9,734.00 | 9,824.00 | 9,734.00 | 9,813.00 | 9,813.00 | 0.65% | 96,400 |
| Jun 18, 2025 | 9,716.00 | 9,796.00 | 9,704.00 | 9,750.00 | 9,750.00 | -0.09% | 107,900 |
| Jun 17, 2025 | 9,755.00 | 9,800.00 | 9,703.00 | 9,759.00 | 9,759.00 | 0.04% | 136,900 |
| Jun 16, 2025 | 9,725.00 | 9,837.00 | 9,703.00 | 9,755.00 | 9,755.00 | 0.82% | 135,900 |
| Jun 13, 2025 | 9,760.00 | 9,840.00 | 9,676.00 | 9,676.00 | 9,676.00 | -1.61% | 178,700 |
| Jun 12, 2025 | 9,803.00 | 9,854.00 | 9,797.00 | 9,834.00 | 9,834.00 | -0.19% | 146,000 |
| Jun 11, 2025 | 9,780.00 | 9,863.00 | 9,780.00 | 9,853.00 | 9,853.00 | 0.39% | 182,100 |
| Jun 10, 2025 | 9,935.00 | 9,950.00 | 9,815.00 | 9,815.00 | 9,815.00 | -1.37% | 191,500 |
| Jun 9, 2025 | 9,974.00 | 10,000.00 | 9,876.00 | 9,951.00 | 9,951.00 | -0.23% | 192,700 |
| Jun 6, 2025 | 10,065.00 | 10,065.00 | 9,923.00 | 9,974.00 | 9,974.00 | -0.56% | 144,200 |
| Jun 5, 2025 | 9,931.00 | 10,055.00 | 9,858.00 | 10,030.00 | 10,030.00 | -0.10% | 165,500 |
| Jun 4, 2025 | 9,930.00 | 10,060.00 | 9,925.00 | 10,040.00 | 10,040.00 | 0.35% | 161,200 |
| Jun 3, 2025 | 10,010.00 | 10,040.00 | 9,971.00 | 10,005.00 | 10,005.00 | 0.71% | 191,800 |
| Jun 2, 2025 | 9,922.00 | 9,997.00 | 9,865.00 | 9,934.00 | 9,934.00 | -0.71% | 187,800 |
| May 30, 2025 | 9,917.00 | 10,045.00 | 9,916.00 | 10,005.00 | 10,005.00 | -0.10% | 144,700 |
| May 29, 2025 | 9,950.00 | 10,040.00 | 9,888.00 | 10,015.00 | 10,015.00 | 0.32% | 171,500 |
| May 28, 2025 | 10,040.00 | 10,075.00 | 9,954.00 | 9,983.00 | 9,983.00 | -0.22% | 166,700 |
| May 27, 2025 | 10,050.00 | 10,085.00 | 9,991.00 | 10,005.00 | 10,005.00 | -0.74% | 127,600 |
| May 26, 2025 | 10,180.00 | 10,250.00 | 10,080.00 | 10,080.00 | 10,080.00 | - | 179,200 |
| May 23, 2025 | 10,190.00 | 10,220.00 | 10,005.00 | 10,080.00 | 10,080.00 | -0.74% | 165,900 |