SHIMOJIMA Co.,Ltd.(7482) Historical

52 Week High Feb 27, 2026

1,500 JPY

52 Week Low May 19, 2025

1,112 JPY

Yearly High Feb 27, 2026

1,500 JPY

Yearly Low Apr 27, 2026

1,291 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,292	1,307	1,292	1,307	+14	+1.08%	47,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,302	1,308	1,291	1,293	-9	-0.69%	32,700
Apr 24, 2026	1,314	1,315	1,302	1,302	-12	-0.91%	37,600
Apr 23, 2026	1,332	1,333	1,310	1,314	-21	-1.57%	35,400
Apr 22, 2026	1,355	1,357	1,334	1,335	-20	-1.48%	35,100
Apr 21, 2026	1,347	1,357	1,346	1,355	+8	+0.59%	29,800
Apr 20, 2026	1,354	1,356	1,343	1,347	-7	-0.52%	29,200
Apr 17, 2026	1,367	1,369	1,353	1,354	-8	-0.59%	24,700
Apr 16, 2026	1,372	1,372	1,360	1,362	-6	-0.44%	23,100
Apr 15, 2026	1,353	1,371	1,353	1,368	+19	+1.41%	47,400
Apr 14, 2026	1,390	1,391	1,347	1,349	-43	-3.09%	63,700
Apr 13, 2026	1,402	1,417	1,388	1,392	-3	-0.22%	29,600
Apr 10, 2026	1,416	1,422	1,388	1,395	-10	-0.71%	36,700
Apr 9, 2026	1,418	1,422	1,402	1,405	-13	-0.92%	26,200
Apr 8, 2026	1,415	1,425	1,414	1,418	+11	+0.78%	60,800
Apr 7, 2026	1,401	1,414	1,401	1,407	+6	+0.43%	26,100
Apr 6, 2026	1,394	1,402	1,392	1,401	+7	+0.50%	28,300
Apr 3, 2026	1,395	1,407	1,391	1,394	-1	-0.07%	28,000
Apr 2, 2026	1,411	1,415	1,384	1,395	-13	-0.92%	39,500
Apr 1, 2026	1,400	1,412	1,392	1,408	+7	+0.50%	52,000
Mar 31, 2026	1,386	1,418	1,386	1,401	+2	+0.14%	55,800