Skip to main content
logo
SHIMAMURA Co., Ltd. (TYO:8227)
Japan flag Japan · Delayed Price · Currency is JPY
3,315.00
-22.00 (-0.66%)
At close: Mar 27, 2026

SHIMAMURA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,353.003,365.003,315.003,315.003,315.00-0.66%914,500
Mar 26, 20263,412.003,438.003,315.003,337.003,337.00-2.63%936,000
Mar 25, 20263,455.003,486.003,427.003,427.003,427.00-0.17%585,800
Mar 24, 20263,433.003,455.003,415.003,433.003,433.000.53%589,000
Mar 23, 20263,350.003,441.003,349.003,415.003,415.001.19%891,300
Mar 19, 20263,431.003,455.003,370.003,375.003,375.00-3.52%1,455,300
Mar 18, 20263,487.003,536.003,468.003,498.003,498.00-0.40%940,000
Mar 17, 20263,464.003,517.003,453.003,512.003,512.000.89%732,000
Mar 16, 20263,551.003,563.003,470.003,481.003,481.00-1.11%952,700
Mar 13, 20263,342.003,546.003,341.003,520.003,520.005.52%1,949,400
Mar 12, 20263,350.003,361.003,300.003,336.003,336.00-0.98%752,600
Mar 11, 20263,489.003,490.003,369.003,369.003,369.000.60%915,800
Mar 10, 20263,352.003,418.003,341.003,349.003,349.00-1.33%823,100
Mar 9, 20263,319.003,394.003,311.003,394.003,394.00-3.03%1,295,100
Mar 6, 20263,387.003,505.003,370.003,500.003,500.002.52%821,600
Mar 5, 20263,476.003,478.003,402.003,414.003,414.00-0.55%890,200
Mar 4, 20263,361.003,441.003,335.003,433.003,433.000.94%907,400
Mar 3, 20263,400.003,433.003,371.003,401.003,401.00-3.05%1,008,900
Mar 2, 20263,526.003,577.003,508.003,508.003,508.00-2.45%677,900
Feb 27, 20263,574.003,626.003,547.003,596.003,596.001.01%1,076,300
Feb 26, 20263,562.003,591.003,550.003,560.003,560.00-0.59%645,600
Feb 25, 20263,536.003,600.003,505.003,581.003,581.001.42%1,121,700
Feb 24, 20263,492.003,565.003,443.003,531.003,531.00-0.17%1,008,400
Feb 20, 20263,564.003,582.003,415.003,537.003,537.00-2.51%1,595,700
Feb 19, 20263,676.003,701.003,601.003,628.003,628.00-2.30%1,456,400
Feb 18, 20263,710.003,771.673,683.333,713.333,678.380.91%2,534,699
Feb 17, 20263,683.333,693.333,660.003,680.003,645.360.09%996,299
Feb 16, 20263,710.003,715.003,663.333,676.673,642.06-0.18%917,099
Feb 13, 20263,733.333,735.003,645.003,683.333,648.66-0.27%733,199
Feb 12, 20263,653.333,716.673,636.673,693.333,658.570.96%865,499
Feb 10, 20263,613.333,671.673,606.673,658.333,623.901.43%500,699
Feb 9, 20263,576.673,613.333,560.003,606.673,572.720.98%925,799
Feb 6, 20263,590.003,606.673,541.673,571.673,538.05-0.46%791,999
Feb 5, 20263,513.333,598.333,505.003,588.333,554.563.31%930,299
Feb 4, 20263,450.003,483.333,450.003,473.333,440.64-0.05%737,699
Feb 3, 20263,475.003,495.003,460.003,475.003,442.29-0.62%746,099
Feb 2, 20263,491.673,508.333,470.003,496.673,463.751.11%654,299
Jan 30, 20263,406.673,460.003,395.003,458.333,425.782.42%730,199
Jan 29, 20263,455.003,470.003,358.333,376.673,344.88-2.92%1,466,999
Jan 28, 20263,513.333,521.673,468.333,478.333,445.59-0.81%807,299
Jan 27, 20263,550.003,560.003,458.333,506.673,473.66-0.94%1,813,199
Jan 26, 20263,600.003,633.333,500.003,540.003,506.68-1.30%900,899
Jan 23, 20263,575.003,601.673,568.333,586.673,552.910.28%485,099
Jan 22, 20263,586.673,605.003,560.003,576.673,543.000.33%559,499
Jan 21, 20263,571.673,591.673,551.673,565.003,531.44-1.11%688,499
Jan 20, 20263,533.333,631.673,518.333,605.003,571.072.56%966,899
Jan 19, 20263,478.333,536.673,476.673,515.003,481.910.81%686,699
Jan 16, 20263,495.003,500.003,443.333,486.673,453.85-0.19%716,099
Jan 15, 20263,505.003,526.673,476.673,493.333,460.450.34%596,699
Jan 14, 20263,493.333,530.003,480.003,481.673,448.89-0.90%823,499