Skip to main content
logo
SHIMAMURA Co., Ltd. (TYO:8227)
Japan flag Japan · Delayed Price · Currency is JPY
3,308.00
-24.00 (-0.72%)
Aug 5, 2026, 3:30 PM JST

SHIMAMURA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20263,311.003,320.003,290.003,308.003,308.00-0.72%661,300
Aug 4, 20263,390.003,398.003,314.003,332.003,332.00-1.83%699,600
Aug 3, 20263,390.003,414.003,355.003,394.003,394.001.31%979,700
Jul 31, 20263,394.003,428.003,350.003,350.003,350.00-4.50%614,000
Jul 30, 20263,555.003,573.003,457.003,508.003,508.00-1.76%666,700
Jul 29, 20263,465.003,602.003,451.003,571.003,571.003.87%1,111,600
Jul 28, 20263,400.003,465.003,393.003,438.003,438.002.05%879,800
Jul 27, 20263,316.003,385.003,298.003,369.003,369.002.09%506,500
Jul 24, 20263,300.003,322.003,297.003,300.003,300.00-0.75%585,900
Jul 23, 20263,300.003,327.003,278.003,325.003,325.000.33%557,300
Jul 22, 20263,305.003,339.003,294.003,314.003,314.00-0.81%661,200
Jul 21, 20263,351.003,421.003,308.003,341.003,341.00-0.98%1,164,400
Jul 17, 20263,393.003,421.003,359.003,374.003,374.000.78%857,200
Jul 16, 20263,358.003,382.003,342.003,348.003,348.000.57%475,900
Jul 15, 20263,370.003,381.003,329.003,329.003,329.00-0.69%443,600
Jul 14, 20263,394.003,394.003,336.003,352.003,352.000.06%510,900
Jul 13, 20263,370.003,394.003,350.003,350.003,350.000.96%726,900
Jul 10, 20263,391.003,415.003,300.003,318.003,318.00-3.38%894,000
Jul 9, 20263,413.003,439.003,408.003,434.003,434.00-0.58%611,900
Jul 8, 20263,482.003,498.003,451.003,454.003,454.00-1.74%710,200
Jul 7, 20263,471.003,519.003,466.003,515.003,515.002.36%947,500
Jul 6, 20263,358.003,434.003,336.003,434.003,434.002.39%681,600
Jul 3, 20263,419.003,439.003,331.003,354.003,354.001.33%852,900
Jul 2, 20263,297.003,310.003,265.003,310.003,310.002.51%707,100
Jul 1, 20263,346.003,365.003,218.003,229.003,229.00-3.32%1,421,200
Jun 30, 20263,453.003,478.003,313.003,340.003,340.000.81%2,470,500
Jun 29, 20263,219.003,329.003,217.003,313.003,313.002.73%1,178,000
Jun 26, 20263,250.003,262.003,116.003,225.003,225.00-1.16%914,800
Jun 25, 20263,307.003,307.003,257.003,263.003,263.000.80%681,900
Jun 24, 20263,257.003,276.003,178.003,237.003,237.00-1.70%1,245,900
Jun 23, 20263,238.003,300.003,225.003,293.003,293.001.79%781,000
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