SHIMAMURA Co., Ltd. (TYO:8227)
Japan
· Delayed Price · Currency is JPY 11,005
-75 (-0.68%)
At close: Dec 5, 2025
SHIMAMURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,100.00 | 11,150.00 | 10,935.00 | 11,005.00 | 11,005.00 | -0.68% | 209,600 |
| Dec 4, 2025 | 11,010.00 | 11,185.00 | 11,000.00 | 11,080.00 | 11,080.00 | 0.41% | 308,100 |
| Dec 3, 2025 | 11,045.00 | 11,140.00 | 10,930.00 | 11,035.00 | 11,035.00 | -0.94% | 209,600 |
| Dec 2, 2025 | 11,000.00 | 11,230.00 | 10,925.00 | 11,140.00 | 11,140.00 | 1.64% | 263,100 |
| Dec 1, 2025 | 11,135.00 | 11,240.00 | 10,905.00 | 10,960.00 | 10,960.00 | -2.06% | 304,000 |
| Nov 28, 2025 | 11,065.00 | 11,270.00 | 11,060.00 | 11,190.00 | 11,190.00 | 0.49% | 195,300 |
| Nov 27, 2025 | 11,145.00 | 11,300.00 | 11,055.00 | 11,135.00 | 11,135.00 | 0.09% | 286,900 |
| Nov 26, 2025 | 11,160.00 | 11,240.00 | 11,000.00 | 11,125.00 | 11,125.00 | -0.40% | 418,200 |
| Nov 25, 2025 | 11,075.00 | 11,335.00 | 11,025.00 | 11,170.00 | 11,170.00 | 0.63% | 323,900 |
| Nov 21, 2025 | 10,900.00 | 11,195.00 | 10,895.00 | 11,100.00 | 11,100.00 | 2.49% | 338,700 |
| Nov 20, 2025 | 10,720.00 | 11,020.00 | 10,655.00 | 10,830.00 | 10,830.00 | 0.65% | 289,400 |
| Nov 19, 2025 | 10,565.00 | 10,920.00 | 10,500.00 | 10,760.00 | 10,760.00 | 1.85% | 310,800 |
| Nov 18, 2025 | 10,690.00 | 10,770.00 | 10,515.00 | 10,565.00 | 10,565.00 | -0.70% | 240,500 |
| Nov 17, 2025 | 10,555.00 | 10,640.00 | 10,385.00 | 10,640.00 | 10,640.00 | -0.47% | 229,100 |
| Nov 14, 2025 | 10,695.00 | 10,810.00 | 10,620.00 | 10,690.00 | 10,690.00 | -0.60% | 192,100 |
| Nov 13, 2025 | 10,675.00 | 10,785.00 | 10,610.00 | 10,755.00 | 10,755.00 | 1.70% | 216,600 |
| Nov 12, 2025 | 10,585.00 | 10,705.00 | 10,515.00 | 10,575.00 | 10,575.00 | -0.09% | 202,100 |
| Nov 11, 2025 | 10,620.00 | 10,635.00 | 10,520.00 | 10,585.00 | 10,585.00 | -0.47% | 188,000 |
| Nov 10, 2025 | 10,505.00 | 10,670.00 | 10,445.00 | 10,635.00 | 10,635.00 | 2.16% | 279,700 |
| Nov 7, 2025 | 10,515.00 | 10,575.00 | 10,355.00 | 10,410.00 | 10,410.00 | -0.48% | 258,600 |
| Nov 6, 2025 | 10,300.00 | 10,510.00 | 10,255.00 | 10,460.00 | 10,460.00 | 1.55% | 350,000 |
| Nov 5, 2025 | 10,090.00 | 10,300.00 | 10,040.00 | 10,300.00 | 10,300.00 | 3.00% | 514,300 |
| Nov 4, 2025 | 9,865.00 | 10,045.00 | 9,830.00 | 10,000.00 | 10,000.00 | 0.55% | 336,500 |
| Oct 31, 2025 | 9,860.00 | 9,981.00 | 9,845.00 | 9,945.00 | 9,945.00 | 1.17% | 372,300 |
| Oct 30, 2025 | 9,645.00 | 9,849.00 | 9,645.00 | 9,830.00 | 9,830.00 | 2.13% | 382,900 |
| Oct 29, 2025 | 9,707.00 | 9,740.00 | 9,538.00 | 9,625.00 | 9,625.00 | -0.82% | 312,700 |
| Oct 28, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,705.00 | 9,705.00 | -1.23% | 231,100 |
| Oct 27, 2025 | 9,655.00 | 9,924.00 | 9,634.00 | 9,826.00 | 9,826.00 | 1.45% | 407,800 |
| Oct 24, 2025 | 9,635.00 | 9,743.00 | 9,605.00 | 9,686.00 | 9,686.00 | 1.55% | 572,200 |
| Oct 23, 2025 | 9,432.00 | 9,549.00 | 9,405.00 | 9,538.00 | 9,538.00 | 1.12% | 325,200 |
| Oct 22, 2025 | 9,391.00 | 9,506.00 | 9,389.00 | 9,432.00 | 9,432.00 | -0.21% | 290,600 |
| Oct 21, 2025 | 9,249.00 | 9,497.00 | 9,236.00 | 9,452.00 | 9,452.00 | 1.39% | 442,100 |
| Oct 20, 2025 | 9,340.00 | 9,366.00 | 9,295.00 | 9,322.00 | 9,322.00 | 0.51% | 380,300 |
| Oct 17, 2025 | 9,446.00 | 9,472.00 | 9,272.00 | 9,275.00 | 9,275.00 | -2.08% | 349,100 |
| Oct 16, 2025 | 9,467.00 | 9,510.00 | 9,403.00 | 9,472.00 | 9,472.00 | -0.71% | 332,100 |
| Oct 15, 2025 | 9,579.00 | 9,597.00 | 9,512.00 | 9,540.00 | 9,540.00 | -0.41% | 258,700 |
| Oct 14, 2025 | 9,546.00 | 9,599.00 | 9,495.00 | 9,579.00 | 9,579.00 | -0.06% | 321,400 |
| Oct 10, 2025 | 9,586.00 | 9,683.00 | 9,554.00 | 9,585.00 | 9,585.00 | -0.57% | 163,600 |
| Oct 9, 2025 | 9,662.00 | 9,691.00 | 9,574.00 | 9,640.00 | 9,640.00 | -0.52% | 313,000 |
| Oct 8, 2025 | 9,758.00 | 9,825.00 | 9,663.00 | 9,690.00 | 9,690.00 | -0.71% | 324,500 |
| Oct 7, 2025 | 9,809.00 | 9,834.00 | 9,749.00 | 9,759.00 | 9,759.00 | -0.43% | 225,200 |
| Oct 6, 2025 | 9,730.00 | 9,837.00 | 9,653.00 | 9,801.00 | 9,801.00 | 0.75% | 384,300 |
| Oct 3, 2025 | 9,730.00 | 9,757.00 | 9,674.00 | 9,728.00 | 9,728.00 | -0.47% | 384,600 |
| Oct 2, 2025 | 9,820.00 | 9,865.00 | 9,773.00 | 9,774.00 | 9,774.00 | -1.17% | 366,700 |
| Oct 1, 2025 | 9,881.00 | 9,943.00 | 9,789.00 | 9,890.00 | 9,890.00 | 0.01% | 594,800 |
| Sep 30, 2025 | 10,000.00 | 10,250.00 | 9,875.00 | 9,889.00 | 9,889.00 | -9.48% | 1,365,700 |
| Sep 29, 2025 | 10,900.00 | 11,010.00 | 10,840.00 | 10,925.00 | 10,925.00 | 0.37% | 323,200 |
| Sep 26, 2025 | 10,860.00 | 10,935.00 | 10,825.00 | 10,885.00 | 10,885.00 | 0.23% | 250,400 |
| Sep 25, 2025 | 10,955.00 | 10,985.00 | 10,860.00 | 10,860.00 | 10,860.00 | -0.87% | 200,500 |
| Sep 24, 2025 | 10,795.00 | 10,975.00 | 10,710.00 | 10,955.00 | 10,955.00 | 1.67% | 236,600 |