Skip to main content
logo
SHIMAMURA Co., Ltd. (TYO:8227)
Japan flag Japan · Delayed Price · Currency is JPY
3,291.00
+56.00 (1.73%)
Jun 23, 2026, 2:45 PM JST

SHIMAMURA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20263,238.003,290.003,225.003,283.00-1.48%348,700
Jun 22, 20263,254.003,268.003,218.003,235.003,235.00-0.58%564,100
Jun 19, 20263,258.003,279.003,229.003,254.003,254.00-0.85%912,000
Jun 18, 20263,285.003,299.003,230.003,282.003,282.00-0.94%443,500
Jun 17, 20263,344.003,378.003,309.003,313.003,313.000.06%470,100
Jun 16, 20263,300.003,311.003,260.003,311.003,311.00-0.27%667,500
Jun 15, 20263,364.003,370.003,307.003,320.003,320.00-1.16%634,100
Jun 12, 20263,336.003,369.003,324.003,359.003,359.000.21%688,100
Jun 11, 20263,405.003,430.003,345.003,352.003,352.00-1.03%718,700
Jun 10, 20263,350.003,389.003,336.003,387.003,387.002.42%1,040,900
Jun 9, 20263,303.003,336.003,279.003,307.003,307.000.33%603,000
Jun 8, 20263,277.003,326.003,262.003,296.003,296.002.26%690,800
Jun 5, 20263,278.003,296.003,217.003,223.003,223.00-1.07%593,600
Jun 4, 20263,291.003,296.003,229.003,258.003,258.00-1.21%603,300
Jun 3, 20263,213.003,309.003,200.003,298.003,298.001.95%726,400
Jun 2, 20263,160.003,249.003,139.003,235.003,235.001.13%847,100
Jun 1, 20263,240.003,265.003,167.003,199.003,199.00-2.83%853,700
May 29, 20263,306.003,322.003,267.003,292.003,292.000.95%1,172,300
May 28, 20263,250.003,287.003,225.003,261.003,261.001.43%743,800
May 27, 20263,200.003,230.003,183.003,215.003,215.000.28%635,100
May 26, 20263,165.003,240.003,155.003,206.003,206.001.14%1,179,700
May 25, 20263,210.003,210.003,152.003,170.003,170.00-1.31%816,100
May 22, 20263,188.003,218.003,166.003,212.003,212.000.25%530,200
May 21, 20263,250.003,252.003,203.003,204.003,204.00-1.42%646,900
May 20, 20263,260.003,286.003,211.003,250.003,250.00-0.18%852,500
May 19, 20263,250.003,260.003,202.003,256.003,256.001.43%968,400
May 18, 20263,210.003,232.003,187.003,210.003,210.00-0.06%869,900
May 15, 20263,200.003,226.003,176.003,212.003,212.000.97%1,203,500
May 14, 20263,157.003,194.003,125.003,181.003,181.001.47%1,293,200
May 13, 20263,128.003,176.003,127.003,135.003,135.000.29%1,302,200
May 12, 20263,147.003,164.003,116.003,126.003,126.00-1.88%761,300
May 11, 20263,180.003,229.003,176.003,186.003,186.000.16%831,400
May 8, 20263,170.003,196.003,140.003,181.003,181.000.32%841,900
May 7, 20263,221.003,270.003,171.003,171.003,171.00-2.64%1,194,100
May 1, 20263,251.003,284.003,226.003,257.003,257.00-0.52%514,700
Apr 30, 20263,307.003,307.003,232.003,274.003,274.00-1.74%704,800
Apr 28, 20263,350.003,365.003,299.003,332.003,332.000.76%666,500
Apr 27, 20263,330.003,351.003,306.003,307.003,307.00-0.24%598,600
Apr 24, 20263,320.003,347.003,300.003,315.003,315.000.55%528,600
Apr 23, 20263,324.003,335.003,290.003,297.003,297.00-1.52%429,100
Apr 22, 20263,385.003,397.003,331.003,348.003,348.00-1.30%481,400
Apr 21, 20263,429.003,448.003,382.003,392.003,392.00-1.14%547,500
Apr 20, 20263,400.003,441.003,391.003,431.003,431.001.93%648,200
Apr 17, 20263,391.003,393.003,350.003,366.003,366.00-0.27%800,300
Apr 16, 20263,362.003,387.003,338.003,375.003,375.001.47%478,500
Apr 15, 20263,340.003,352.003,317.003,326.003,326.00-0.39%536,400
Apr 14, 20263,320.003,348.003,294.003,339.003,339.00-0.06%607,200
Apr 13, 20263,322.003,350.003,292.003,341.003,341.00-1.50%764,200
Apr 10, 20263,392.003,434.003,367.003,392.003,392.00-0.47%827,300
Apr 9, 20263,377.003,435.003,370.003,408.003,408.000.92%959,900