SHIMOJIMA Co.,Ltd.(7482) Historical

52 Week High Jan 23, 2026

1,417 JPY

52 Week Low Apr 7, 2025

1,065 JPY

Yearly High Jan 23, 2026

1,417 JPY

Yearly Low Apr 7, 2025

1,065 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,367	1,375	1,360	1,364	-7	-0.51%	52,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,371	1,371	1,362	1,371	-6	-0.44%	23,000
Jan 27, 2026	1,378	1,384	1,369	1,377	-6	-0.43%	33,600
Jan 26, 2026	1,397	1,398	1,378	1,383	-21	-1.50%	51,600
Jan 23, 2026	1,410	1,417	1,404	1,404	-6	-0.43%	31,800
Jan 22, 2026	1,389	1,412	1,384	1,410	+20	+1.44%	30,900
Jan 21, 2026	1,382	1,392	1,379	1,390	-3	-0.22%	32,100
Jan 20, 2026	1,406	1,406	1,388	1,393	-10	-0.71%	32,600
Jan 19, 2026	1,415	1,415	1,400	1,403	-12	-0.85%	30,700
Jan 16, 2026	1,405	1,415	1,403	1,415	+10	+0.71%	23,900
Jan 15, 2026	1,401	1,410	1,401	1,405	0	0.00%	18,800
Jan 14, 2026	1,406	1,411	1,400	1,405	+5	+0.36%	21,800
Jan 13, 2026	1,401	1,407	1,391	1,400	+6	+0.43%	31,200
Jan 9, 2026	1,391	1,399	1,388	1,394	+2	+0.14%	17,400
Jan 8, 2026	1,404	1,410	1,387	1,392	-1	-0.07%	19,800
Jan 7, 2026	1,399	1,408	1,389	1,393	-6	-0.43%	32,000
Jan 6, 2026	1,380	1,400	1,378	1,399	+27	+1.97%	28,400
Jan 5, 2026	1,373	1,385	1,369	1,372	+16	+1.18%	28,100
Dec 30, 2025	1,373	1,373	1,354	1,356	-16	-1.17%	22,000
Dec 29, 2025	1,365	1,372	1,363	1,372	+8	+0.59%	19,100
Dec 26, 2025	1,357	1,364	1,357	1,364	+8	+0.59%	18,200