Skip to main content
logo
SHIMAMURA Co., Ltd. (TYO:8227)
Japan flag Japan · Delayed Price · Currency is JPY
3,262.00
+4.00 (0.12%)
Oct 7, 2026, 2:44 PM JST

SHIMAMURA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,276.003,276.003,243.003,262.003,262.000.12%324,900
Oct 6, 20263,240.003,267.003,219.003,258.003,258.001.02%687,500
Oct 5, 20263,219.003,244.003,196.003,225.003,225.000.78%643,500
Oct 2, 20263,243.003,244.003,182.003,200.003,200.00-1.93%821,500
Oct 1, 20263,263.003,276.003,213.003,263.003,263.00-0.43%1,021,300
Sep 30, 20263,227.003,279.003,202.003,277.003,277.001.14%1,013,000
Sep 29, 20263,153.003,265.003,144.003,240.003,240.002.76%2,166,200
Sep 28, 20263,233.003,250.003,153.003,153.003,153.00-1.96%1,239,100
Sep 25, 20263,204.003,248.003,199.003,216.003,216.000.66%720,900
Sep 24, 20263,200.003,205.003,166.003,195.003,195.000.31%864,900
Sep 18, 20263,227.003,227.003,185.003,185.003,185.00-1.58%662,600
Sep 17, 20263,186.003,236.003,176.003,236.003,236.001.51%556,200
Sep 16, 20263,216.003,247.003,187.003,188.003,188.00-0.87%573,200
Sep 15, 20263,244.003,253.003,198.003,216.003,216.00-0.53%525,700
Sep 14, 20263,200.003,244.003,183.003,233.003,233.001.96%503,300
Sep 11, 20263,161.003,196.003,137.003,171.003,171.00-0.94%678,700
Sep 10, 20263,219.003,220.003,188.003,201.003,201.00-0.87%573,900
Sep 9, 20263,280.003,287.003,229.003,229.003,229.00-2.03%694,200
Sep 8, 20263,250.003,315.003,240.003,296.003,296.001.17%729,600
Sep 7, 20263,248.003,272.003,226.003,258.003,258.000.28%540,500
Sep 4, 20263,239.003,276.003,221.003,249.003,249.000.49%635,400
Sep 3, 20263,260.003,260.003,203.003,233.003,233.00-0.58%516,900
Sep 2, 20263,261.003,263.003,227.003,252.003,252.00-1.09%574,300
Sep 1, 20263,271.003,311.003,271.003,288.003,288.000.43%535,900
Aug 31, 20263,298.003,306.003,272.003,274.003,274.00-1.00%724,700
Aug 28, 20263,275.003,312.003,263.003,307.003,307.00-0.18%768,800
Aug 27, 20263,312.003,348.003,299.003,313.003,313.00-0.36%767,400
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