Skip to main content
logo
SHIMAMURA Co., Ltd. (TYO:8227)
Japan flag Japan · Delayed Price · Currency is JPY
3,186.00
+5.00 (0.16%)
May 11, 2026, 3:30 PM JST

SHIMAMURA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20263,180.003,229.003,176.003,185.00-0.13%534,200
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
Apr 8, 20263,333.003,386.003,315.003,377.003,377.002.24%975,100
Apr 7, 20263,299.003,324.003,280.003,303.003,303.000.73%601,400
Apr 6, 20263,308.003,320.003,279.003,279.003,279.00-0.52%545,200
Apr 3, 20263,253.003,302.003,250.003,296.003,296.000.89%961,500
Apr 2, 20263,313.003,334.003,267.003,267.003,267.00-1.36%1,073,200
Apr 1, 20263,306.003,337.003,263.003,312.003,312.000.36%1,017,400
Mar 31, 20263,206.003,353.003,200.003,300.003,300.000.73%2,110,900
Mar 30, 20263,245.003,295.003,218.003,276.003,276.00-1.18%1,115,200
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