kabutan

SHIMOJIMA Co.,Ltd.(7482) Historical

7482
TSE Prime
SHIMOJIMA Co.,Ltd.
1,345
JPY
+25
(+1.89%)
Dec 12, 3:30 pm JST
8.63
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 12, 2025
1,375 JPY
52 Week Low Apr 7, 2025
1,065 JPY
Yearly High May 12, 2025
1,375 JPY
Yearly Low Apr 7, 2025
1,065 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,340 1,345 1,335 1,345 +25 +1.89% 24,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 1,356 1,357 1,328 1,328 -29 -2.14% 20,400
Jul 19, 2024 1,363 1,363 1,336 1,357 -6 -0.44% 21,500
Jul 18, 2024 1,362 1,370 1,348 1,363 +1 +0.07% 30,000
Jul 17, 2024 1,370 1,370 1,358 1,362 +2 +0.15% 11,800
Jul 16, 2024 1,360 1,365 1,359 1,360 -9 -0.66% 14,900
Jul 12, 2024 1,350 1,377 1,346 1,369 +10 +0.74% 31,800
Jul 11, 2024 1,355 1,366 1,345 1,359 +10 +0.74% 18,700
Jul 10, 2024 1,359 1,359 1,341 1,349 -10 -0.74% 25,400
Jul 9, 2024 1,360 1,369 1,348 1,359 +5 +0.37% 19,800
Jul 8, 2024 1,369 1,380 1,353 1,354 -9 -0.66% 19,700
Jul 5, 2024 1,395 1,395 1,363 1,363 -32 -2.29% 17,600
Jul 4, 2024 1,375 1,395 1,371 1,395 +24 +1.75% 34,700
Jul 3, 2024 1,343 1,371 1,343 1,371 +28 +2.08% 31,700
Jul 2, 2024 1,348 1,348 1,331 1,343 +3 +0.22% 17,200
Jul 1, 2024 1,356 1,356 1,327 1,340 +2 +0.15% 16,600
Jun 28, 2024 1,358 1,358 1,321 1,338 -20 -1.47% 19,400
Jun 27, 2024 1,357 1,361 1,351 1,358 -16 -1.16% 20,700
Jun 26, 2024 1,375 1,375 1,353 1,374 +7 +0.51% 19,900
Jun 25, 2024 1,341 1,368 1,334 1,367 ー% 25,500