Skip to main content
logo
SHIMAMURA Co., Ltd. (TYO:8227)
Japan flag Japan · Delayed Price · Currency is JPY
3,323.00
-2.00 (-0.06%)
Aug 27, 2026, 10:15 AM JST

SHIMAMURA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,338.003,366.003,325.003,325.003,325.000.06%728,500
Aug 25, 20263,413.003,425.003,323.003,323.003,323.00-1.98%823,500
Aug 24, 20263,315.003,412.003,295.003,390.003,390.001.83%952,600
Aug 21, 20263,296.003,350.003,294.003,329.003,329.001.19%757,900
Aug 20, 20263,389.003,399.003,272.003,290.003,290.00-1.53%924,800
Aug 19, 20263,389.003,395.003,307.003,341.003,341.00-0.15%727,400
Aug 18, 20263,330.003,390.003,320.003,386.003,346.011.17%1,264,100
Aug 17, 20263,399.003,399.003,334.003,347.003,307.47-1.15%502,900
Aug 14, 20263,376.003,386.003,349.003,386.003,346.01-0.18%514,700
Aug 13, 20263,400.003,407.003,366.003,392.003,351.94-0.50%492,600
Aug 12, 20263,460.003,482.003,382.003,409.003,368.74-2.12%905,800
Aug 10, 20263,429.003,490.003,410.003,483.003,441.871.87%608,700
Aug 7, 20263,356.003,434.003,352.003,419.003,378.621.79%643,000
Aug 6, 20263,301.003,372.003,296.003,359.003,319.331.54%743,900
Aug 5, 20263,311.003,320.003,290.003,308.003,268.93-0.72%661,300
Aug 4, 20263,390.003,398.003,314.003,332.003,292.65-1.83%699,600
Aug 3, 20263,390.003,414.003,355.003,394.003,353.921.31%979,700
Jul 31, 20263,394.003,428.003,350.003,350.003,310.44-4.50%614,000
Jul 30, 20263,555.003,573.003,457.003,508.003,466.57-1.76%666,700
Jul 29, 20263,465.003,602.003,451.003,571.003,528.833.87%1,111,600
Jul 28, 20263,400.003,465.003,393.003,438.003,397.402.05%879,800
Jul 27, 20263,316.003,385.003,298.003,369.003,329.212.09%506,500
Jul 24, 20263,300.003,322.003,297.003,300.003,261.03-0.75%585,900
Jul 23, 20263,300.003,327.003,278.003,325.003,285.730.33%557,300
Jul 22, 20263,305.003,339.003,294.003,314.003,274.86-0.81%661,200
Jul 21, 20263,351.003,421.003,308.003,341.003,301.54-0.98%1,164,400
Jul 17, 20263,393.003,421.003,359.003,374.003,334.150.78%857,200
Jul 16, 20263,358.003,382.003,342.003,348.003,308.460.57%475,900
Jul 15, 20263,370.003,381.003,329.003,329.003,289.68-0.69%443,600
Jul 14, 20263,394.003,394.003,336.003,352.003,312.410.06%510,900
Jul 13, 20263,370.003,394.003,350.003,350.003,310.440.96%726,900
Jul 10, 20263,391.003,415.003,300.003,318.003,278.81-3.38%894,000
Jul 9, 20263,413.003,439.003,408.003,434.003,393.44-0.58%611,900
Jul 8, 20263,482.003,498.003,451.003,454.003,413.21-1.74%710,200
Jul 7, 20263,471.003,519.003,466.003,515.003,473.492.36%947,500
Jul 6, 20263,358.003,434.003,336.003,434.003,393.442.39%681,600
Jul 3, 20263,419.003,439.003,331.003,354.003,314.391.33%852,900
Jul 2, 20263,297.003,310.003,265.003,310.003,270.912.51%707,100
Jul 1, 20263,346.003,365.003,218.003,229.003,190.87-3.32%1,421,200
Jun 30, 20263,453.003,478.003,313.003,340.003,300.560.81%2,470,500
Jun 29, 20263,219.003,329.003,217.003,313.003,273.872.73%1,178,000
Jun 26, 20263,250.003,262.003,116.003,225.003,186.91-1.16%914,800
Jun 25, 20263,307.003,307.003,257.003,263.003,224.460.80%681,900
Jun 24, 20263,257.003,276.003,178.003,237.003,198.77-1.70%1,245,900
Jun 23, 20263,238.003,300.003,225.003,293.003,254.111.79%781,000
Jun 22, 20263,254.003,268.003,218.003,235.003,196.80-0.58%564,100
Jun 19, 20263,258.003,279.003,229.003,254.003,215.57-0.85%912,000
Jun 18, 20263,285.003,299.003,230.003,282.003,243.24-0.94%443,500
Jun 17, 20263,344.003,378.003,309.003,313.003,273.870.06%470,100
Jun 16, 20263,300.003,311.003,260.003,311.003,271.90-0.27%667,500