SHIMAMURA Co., Ltd. (TYO:8227)
Japan · Delayed Price · Currency is JPY 3,188.00
-28.00 (-0.87%)
Sep 16, 2026, 3:30 PM JST
SHIMAMURA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3,216.00 | 3,247.00 | 3,187.00 | 3,188.00 | 3,188.00 | -0.87% | 573,200 |
| Sep 15, 2026 | 3,244.00 | 3,253.00 | 3,198.00 | 3,216.00 | 3,216.00 | -0.53% | 525,700 |
| Sep 14, 2026 | 3,200.00 | 3,244.00 | 3,183.00 | 3,233.00 | 3,233.00 | 1.96% | 503,300 |
| Sep 11, 2026 | 3,161.00 | 3,196.00 | 3,137.00 | 3,171.00 | 3,171.00 | -0.94% | 678,700 |
| Sep 10, 2026 | 3,219.00 | 3,220.00 | 3,188.00 | 3,201.00 | 3,201.00 | -0.87% | 573,900 |
| Sep 9, 2026 | 3,280.00 | 3,287.00 | 3,229.00 | 3,229.00 | 3,229.00 | -2.03% | 694,200 |
| Sep 8, 2026 | 3,250.00 | 3,315.00 | 3,240.00 | 3,296.00 | 3,296.00 | 1.17% | 729,600 |
| Sep 7, 2026 | 3,248.00 | 3,272.00 | 3,226.00 | 3,258.00 | 3,258.00 | 0.28% | 540,500 |
| Sep 4, 2026 | 3,239.00 | 3,276.00 | 3,221.00 | 3,249.00 | 3,249.00 | 0.49% | 635,400 |
| Sep 3, 2026 | 3,260.00 | 3,260.00 | 3,203.00 | 3,233.00 | 3,233.00 | -0.58% | 516,900 |
| Sep 2, 2026 | 3,261.00 | 3,263.00 | 3,227.00 | 3,252.00 | 3,252.00 | -1.09% | 574,300 |
| Sep 1, 2026 | 3,271.00 | 3,311.00 | 3,271.00 | 3,288.00 | 3,288.00 | 0.43% | 535,900 |
| Aug 31, 2026 | 3,298.00 | 3,306.00 | 3,272.00 | 3,274.00 | 3,274.00 | -1.00% | 724,700 |
| Aug 28, 2026 | 3,275.00 | 3,312.00 | 3,263.00 | 3,307.00 | 3,307.00 | -0.18% | 768,800 |
| Aug 27, 2026 | 3,312.00 | 3,348.00 | 3,299.00 | 3,313.00 | 3,313.00 | -0.36% | 767,400 |
| Aug 26, 2026 | 3,338.00 | 3,366.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.06% | 728,500 |
| Aug 25, 2026 | 3,413.00 | 3,425.00 | 3,323.00 | 3,323.00 | 3,323.00 | -1.98% | 823,500 |
| Aug 24, 2026 | 3,315.00 | 3,412.00 | 3,295.00 | 3,390.00 | 3,390.00 | 1.83% | 952,600 |
| Aug 21, 2026 | 3,296.00 | 3,350.00 | 3,294.00 | 3,329.00 | 3,329.00 | 1.19% | 757,900 |
| Aug 20, 2026 | 3,389.00 | 3,399.00 | 3,272.00 | 3,290.00 | 3,290.00 | -1.53% | 924,800 |
| Aug 19, 2026 | 3,389.00 | 3,395.00 | 3,307.00 | 3,341.00 | 3,341.00 | -0.15% | 727,400 |
| Aug 18, 2026 | 3,330.00 | 3,390.00 | 3,320.00 | 3,386.00 | 3,346.01 | 1.17% | 1,264,100 |
| Aug 17, 2026 | 3,399.00 | 3,399.00 | 3,334.00 | 3,347.00 | 3,307.47 | -1.15% | 502,900 |
| Aug 14, 2026 | 3,376.00 | 3,386.00 | 3,349.00 | 3,386.00 | 3,346.01 | -0.18% | 514,700 |
| Aug 13, 2026 | 3,400.00 | 3,407.00 | 3,366.00 | 3,392.00 | 3,351.94 | -0.50% | 492,600 |
| Aug 12, 2026 | 3,460.00 | 3,482.00 | 3,382.00 | 3,409.00 | 3,368.74 | -2.12% | 905,800 |
| Aug 10, 2026 | 3,429.00 | 3,490.00 | 3,410.00 | 3,483.00 | 3,441.87 | 1.87% | 608,700 |
| Aug 7, 2026 | 3,356.00 | 3,434.00 | 3,352.00 | 3,419.00 | 3,378.62 | 1.79% | 643,000 |
| Aug 6, 2026 | 3,301.00 | 3,372.00 | 3,296.00 | 3,359.00 | 3,319.33 | 1.54% | 743,900 |
| Aug 5, 2026 | 3,311.00 | 3,320.00 | 3,290.00 | 3,308.00 | 3,268.93 | -0.72% | 661,300 |
| Aug 4, 2026 | 3,390.00 | 3,398.00 | 3,314.00 | 3,332.00 | 3,292.65 | -1.83% | 699,600 |
| Aug 3, 2026 | 3,390.00 | 3,414.00 | 3,355.00 | 3,394.00 | 3,353.92 | 1.31% | 979,700 |
| Jul 31, 2026 | 3,394.00 | 3,428.00 | 3,350.00 | 3,350.00 | 3,310.44 | -4.50% | 614,000 |
| Jul 30, 2026 | 3,555.00 | 3,573.00 | 3,457.00 | 3,508.00 | 3,466.57 | -1.76% | 666,700 |
| Jul 29, 2026 | 3,465.00 | 3,602.00 | 3,451.00 | 3,571.00 | 3,528.83 | 3.87% | 1,111,600 |
| Jul 28, 2026 | 3,400.00 | 3,465.00 | 3,393.00 | 3,438.00 | 3,397.40 | 2.05% | 879,800 |
| Jul 27, 2026 | 3,316.00 | 3,385.00 | 3,298.00 | 3,369.00 | 3,329.21 | 2.09% | 506,500 |
| Jul 24, 2026 | 3,300.00 | 3,322.00 | 3,297.00 | 3,300.00 | 3,261.03 | -0.75% | 585,900 |
| Jul 23, 2026 | 3,300.00 | 3,327.00 | 3,278.00 | 3,325.00 | 3,285.73 | 0.33% | 557,300 |
| Jul 22, 2026 | 3,305.00 | 3,339.00 | 3,294.00 | 3,314.00 | 3,274.86 | -0.81% | 661,200 |
| Jul 21, 2026 | 3,351.00 | 3,421.00 | 3,308.00 | 3,341.00 | 3,301.54 | -0.98% | 1,164,400 |
| Jul 17, 2026 | 3,393.00 | 3,421.00 | 3,359.00 | 3,374.00 | 3,334.15 | 0.78% | 857,200 |
| Jul 16, 2026 | 3,358.00 | 3,382.00 | 3,342.00 | 3,348.00 | 3,308.46 | 0.57% | 475,900 |
| Jul 15, 2026 | 3,370.00 | 3,381.00 | 3,329.00 | 3,329.00 | 3,289.68 | -0.69% | 443,600 |
| Jul 14, 2026 | 3,394.00 | 3,394.00 | 3,336.00 | 3,352.00 | 3,312.41 | 0.06% | 510,900 |
| Jul 13, 2026 | 3,370.00 | 3,394.00 | 3,350.00 | 3,350.00 | 3,310.44 | 0.96% | 726,900 |
| Jul 10, 2026 | 3,391.00 | 3,415.00 | 3,300.00 | 3,318.00 | 3,278.81 | -3.38% | 894,000 |
| Jul 9, 2026 | 3,413.00 | 3,439.00 | 3,408.00 | 3,434.00 | 3,393.44 | -0.58% | 611,900 |
| Jul 8, 2026 | 3,482.00 | 3,498.00 | 3,451.00 | 3,454.00 | 3,413.21 | -1.74% | 710,200 |
| Jul 7, 2026 | 3,471.00 | 3,519.00 | 3,466.00 | 3,515.00 | 3,473.49 | 2.36% | 947,500 |