SHIMAMURA Co., Ltd. (TYO:8227)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20259,655.009,924.009,634.009,826.009,826.001.45%407,800
Oct 24, 20259,635.009,743.009,605.009,686.009,686.001.55%572,200
Oct 23, 20259,432.009,549.009,405.009,538.009,538.001.12%325,200
Oct 22, 20259,391.009,506.009,389.009,432.009,432.00-0.21%290,600
Oct 21, 20259,249.009,497.009,236.009,452.009,452.001.39%442,100
Oct 20, 20259,340.009,366.009,295.009,322.009,322.000.51%380,300
Oct 17, 20259,446.009,472.009,272.009,275.009,275.00-2.08%349,100
Oct 16, 20259,467.009,510.009,403.009,472.009,472.00-0.71%332,100
Oct 15, 20259,579.009,597.009,512.009,540.009,540.00-0.41%258,700
Oct 14, 20259,546.009,599.009,495.009,579.009,579.00-0.06%321,400
Oct 10, 20259,586.009,683.009,554.009,585.009,585.00-0.57%163,600
Oct 9, 20259,662.009,691.009,574.009,640.009,640.00-0.52%313,000
Oct 8, 20259,758.009,825.009,663.009,690.009,690.00-0.71%324,500
Oct 7, 20259,809.009,834.009,749.009,759.009,759.00-0.43%225,200
Oct 6, 20259,730.009,837.009,653.009,801.009,801.000.75%384,300
Oct 3, 20259,730.009,757.009,674.009,728.009,728.00-0.47%384,600
Oct 2, 20259,820.009,865.009,773.009,774.009,774.00-1.17%366,700
Oct 1, 20259,881.009,943.009,789.009,890.009,890.000.01%594,800
Sep 30, 202510,000.0010,250.009,875.009,889.009,889.00-9.48%1,365,700
Sep 29, 202510,900.0011,010.0010,840.0010,925.0010,925.000.37%323,200
Sep 26, 202510,860.0010,935.0010,825.0010,885.0010,885.000.23%250,400
Sep 25, 202510,955.0010,985.0010,860.0010,860.0010,860.00-0.87%200,500
Sep 24, 202510,795.0010,975.0010,710.0010,955.0010,955.001.67%236,600
Sep 22, 202510,760.0010,820.0010,715.0010,775.0010,775.00-0.87%155,700
Sep 19, 202510,950.0011,020.0010,815.0010,870.0010,870.00-1.09%235,000
Sep 18, 202511,035.0011,035.0010,935.0010,990.0010,990.00-0.18%111,300
Sep 17, 202511,005.0011,065.0010,960.0011,010.0011,010.00-0.59%111,300
Sep 16, 202511,120.0011,150.0011,075.0011,075.0011,075.00-1.16%141,900
Sep 12, 202511,290.0011,290.0011,155.0011,205.0011,205.00-0.22%156,300
Sep 11, 202511,220.0011,290.0011,155.0011,230.0011,230.000.13%156,300
Sep 10, 202511,265.0011,300.0011,195.0011,215.0011,215.000.22%152,200
Sep 9, 202511,315.0011,360.0011,120.0011,190.0011,190.00-0.40%167,700
Sep 8, 202511,295.0011,400.0011,235.0011,235.0011,235.00-0.79%198,900
Sep 5, 202511,270.0011,350.0011,165.0011,325.0011,325.001.03%155,400
Sep 4, 202511,190.0011,255.0011,070.0011,210.0011,210.001.08%168,900
Sep 3, 202510,960.0011,145.0010,930.0011,090.0011,090.001.46%224,600
Sep 2, 202510,940.0011,020.0010,865.0010,930.0010,930.00-0.18%157,100
Sep 1, 202510,850.0010,995.0010,830.0010,950.0010,950.000.60%145,100
Aug 29, 202510,935.0010,975.0010,795.0010,885.0010,885.00-0.68%229,300
Aug 28, 202510,880.0011,020.0010,820.0010,960.0010,960.000.74%188,800
Aug 27, 202511,115.0011,185.0010,820.0010,880.0010,880.00-1.89%272,900
Aug 26, 202510,735.0011,170.0010,730.0011,090.0011,090.004.08%634,900
Aug 25, 202510,700.0010,775.0010,565.0010,655.0010,655.00-0.79%218,500
Aug 22, 202510,695.0010,775.0010,620.0010,740.0010,740.000.75%278,700
Aug 21, 202510,790.0010,790.0010,600.0010,660.0010,660.00-0.93%244,900
Aug 20, 202510,900.0010,900.0010,695.0010,760.0010,760.00-1.24%257,700
Aug 19, 202510,900.0011,040.0010,870.0010,895.0010,895.00-0.68%386,500
Aug 18, 202511,100.0011,125.0010,890.0010,970.0010,870.00-1.17%729,500
Aug 15, 202511,195.0011,210.0011,055.0011,100.0010,998.81-1.68%397,800
Aug 14, 202511,355.0011,565.0011,275.0011,290.0011,187.08-1.35%301,100