SHIMAMURA Co., Ltd. (TYO:8227)
Japan
· Delayed Price · Currency is JPY 10,925
+40 (0.37%)
Sep 29, 2025, 3:30 PM JST
SHIMAMURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 10,760.00 | 10,820.00 | 10,715.00 | 10,775.00 | 10,775.00 | -0.87% | 155,700 |
| Sep 19, 2025 | 10,950.00 | 11,020.00 | 10,815.00 | 10,870.00 | 10,870.00 | -1.09% | 235,000 |
| Sep 18, 2025 | 11,035.00 | 11,035.00 | 10,935.00 | 10,990.00 | 10,990.00 | -0.18% | 111,300 |
| Sep 17, 2025 | 11,005.00 | 11,065.00 | 10,960.00 | 11,010.00 | 11,010.00 | -0.59% | 111,300 |
| Sep 16, 2025 | 11,120.00 | 11,150.00 | 11,075.00 | 11,075.00 | 11,075.00 | -1.16% | 141,900 |
| Sep 12, 2025 | 11,290.00 | 11,290.00 | 11,155.00 | 11,205.00 | 11,205.00 | -0.22% | 156,300 |
| Sep 11, 2025 | 11,220.00 | 11,290.00 | 11,155.00 | 11,230.00 | 11,230.00 | 0.13% | 156,300 |
| Sep 10, 2025 | 11,265.00 | 11,300.00 | 11,195.00 | 11,215.00 | 11,215.00 | 0.22% | 152,200 |
| Sep 9, 2025 | 11,315.00 | 11,360.00 | 11,120.00 | 11,190.00 | 11,190.00 | -0.40% | 167,700 |
| Sep 8, 2025 | 11,295.00 | 11,400.00 | 11,235.00 | 11,235.00 | 11,235.00 | -0.79% | 198,900 |
| Sep 5, 2025 | 11,270.00 | 11,350.00 | 11,165.00 | 11,325.00 | 11,325.00 | 1.03% | 155,400 |
| Sep 4, 2025 | 11,190.00 | 11,255.00 | 11,070.00 | 11,210.00 | 11,210.00 | 1.08% | 168,900 |
| Sep 3, 2025 | 10,960.00 | 11,145.00 | 10,930.00 | 11,090.00 | 11,090.00 | 1.46% | 224,600 |
| Sep 2, 2025 | 10,940.00 | 11,020.00 | 10,865.00 | 10,930.00 | 10,930.00 | -0.18% | 157,100 |
| Sep 1, 2025 | 10,850.00 | 10,995.00 | 10,830.00 | 10,950.00 | 10,950.00 | 0.60% | 145,100 |
| Aug 29, 2025 | 10,935.00 | 10,975.00 | 10,795.00 | 10,885.00 | 10,885.00 | -0.68% | 229,300 |
| Aug 28, 2025 | 10,880.00 | 11,020.00 | 10,820.00 | 10,960.00 | 10,960.00 | 0.74% | 188,800 |
| Aug 27, 2025 | 11,115.00 | 11,185.00 | 10,820.00 | 10,880.00 | 10,880.00 | -1.89% | 272,900 |
| Aug 26, 2025 | 10,735.00 | 11,170.00 | 10,730.00 | 11,090.00 | 11,090.00 | 4.08% | 634,900 |
| Aug 25, 2025 | 10,700.00 | 10,775.00 | 10,565.00 | 10,655.00 | 10,655.00 | -0.79% | 218,500 |
| Aug 22, 2025 | 10,695.00 | 10,775.00 | 10,620.00 | 10,740.00 | 10,740.00 | 0.75% | 278,700 |
| Aug 21, 2025 | 10,790.00 | 10,790.00 | 10,600.00 | 10,660.00 | 10,660.00 | -0.93% | 244,900 |
| Aug 20, 2025 | 10,900.00 | 10,900.00 | 10,695.00 | 10,760.00 | 10,760.00 | -1.24% | 257,700 |
| Aug 19, 2025 | 10,900.00 | 11,040.00 | 10,870.00 | 10,895.00 | 10,895.00 | -0.68% | 386,500 |
| Aug 18, 2025 | 11,100.00 | 11,125.00 | 10,890.00 | 10,970.00 | 10,870.00 | -1.17% | 729,500 |
| Aug 15, 2025 | 11,195.00 | 11,210.00 | 11,055.00 | 11,100.00 | 10,998.81 | -1.68% | 397,800 |
| Aug 14, 2025 | 11,355.00 | 11,565.00 | 11,275.00 | 11,290.00 | 11,187.08 | -1.35% | 301,100 |
| Aug 13, 2025 | 11,410.00 | 11,445.00 | 11,335.00 | 11,445.00 | 11,340.67 | 0.04% | 203,400 |
| Aug 12, 2025 | 11,570.00 | 11,575.00 | 11,380.00 | 11,440.00 | 11,335.72 | 0.13% | 153,100 |
| Aug 8, 2025 | 11,460.00 | 11,510.00 | 11,340.00 | 11,425.00 | 11,320.85 | 0.57% | 155,200 |
| Aug 7, 2025 | 11,290.00 | 11,500.00 | 11,260.00 | 11,360.00 | 11,256.44 | 0.80% | 206,300 |
| Aug 6, 2025 | 11,215.00 | 11,380.00 | 11,215.00 | 11,270.00 | 11,167.27 | 0.04% | 229,200 |
| Aug 5, 2025 | 11,290.00 | 11,410.00 | 11,220.00 | 11,265.00 | 11,162.31 | 0.67% | 168,400 |
| Aug 4, 2025 | 11,100.00 | 11,205.00 | 11,095.00 | 11,190.00 | 11,087.99 | 0.27% | 110,200 |
| Aug 1, 2025 | 11,040.00 | 11,170.00 | 11,025.00 | 11,160.00 | 11,058.27 | 1.55% | 113,800 |
| Jul 31, 2025 | 11,085.00 | 11,110.00 | 10,960.00 | 10,990.00 | 10,889.82 | -0.27% | 176,700 |
| Jul 30, 2025 | 10,960.00 | 11,040.00 | 10,905.00 | 11,020.00 | 10,919.54 | 1.29% | 123,400 |
| Jul 29, 2025 | 10,880.00 | 10,905.00 | 10,765.00 | 10,880.00 | 10,780.82 | -0.50% | 150,400 |
| Jul 28, 2025 | 10,925.00 | 10,960.00 | 10,820.00 | 10,935.00 | 10,835.32 | 0.18% | 148,300 |
| Jul 25, 2025 | 10,925.00 | 10,985.00 | 10,880.00 | 10,915.00 | 10,815.50 | -0.09% | 135,100 |
| Jul 24, 2025 | 10,990.00 | 10,995.00 | 10,805.00 | 10,925.00 | 10,825.41 | 0.69% | 223,400 |
| Jul 23, 2025 | 10,835.00 | 10,985.00 | 10,785.00 | 10,850.00 | 10,751.09 | 0.56% | 245,800 |
| Jul 22, 2025 | 10,880.00 | 10,900.00 | 10,760.00 | 10,790.00 | 10,691.64 | 0.51% | 192,700 |
| Jul 18, 2025 | 10,815.00 | 10,940.00 | 10,705.00 | 10,735.00 | 10,637.14 | -0.09% | 159,700 |
| Jul 17, 2025 | 10,710.00 | 10,870.00 | 10,700.00 | 10,745.00 | 10,647.05 | -0.23% | 155,600 |
| Jul 16, 2025 | 10,655.00 | 10,770.00 | 10,600.00 | 10,770.00 | 10,671.82 | 0.51% | 177,900 |
| Jul 15, 2025 | 10,780.00 | 10,860.00 | 10,690.00 | 10,715.00 | 10,617.32 | -0.14% | 160,300 |