kabutan

SHIMOJIMA Co.,Ltd.(7482) Historical

7482
TSE Prime
SHIMOJIMA Co.,Ltd.
1,364
JPY
-7
(-0.51%)
Jan 29, 3:30 pm JST
8.91
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,397 1,398 1,360 1,364 -40 -2.85% 212,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,415 1,417 1,379 1,404 -11 -0.78% 158,100
Jan 16, 2026 1,401 1,415 1,391 1,415 +21 +1.51% 95,700
Jan 9, 2026 1,373 1,410 1,369 1,394 +38 +2.80% 125,700
Dec 30, 2025 1,365 1,373 1,354 1,356 -8 -0.59% 41,100
Dec 26, 2025 1,352 1,365 1,343 1,364 +11 +0.81% 115,000
Dec 19, 2025 1,345 1,368 1,333 1,353 +8 +0.59% 134,900
Dec 12, 2025 1,315 1,345 1,308 1,345 +41 +3.14% 158,400
Dec 5, 2025 1,333 1,333 1,304 1,304 -21 -1.58% 103,900
Nov 28, 2025 1,325 1,329 1,307 1,325 0 0.00% 77,500
Nov 21, 2025 1,312 1,325 1,290 1,325 +15 +1.15% 111,500
Nov 14, 2025 1,297 1,321 1,278 1,310 +25 +1.95% 132,100
Nov 7, 2025 1,295 1,302 1,273 1,285 -5 -0.39% 92,800
Oct 31, 2025 1,326 1,331 1,277 1,290 -28 -2.12% 261,400
Oct 24, 2025 1,306 1,334 1,305 1,318 +19 +1.46% 106,900
Oct 17, 2025 1,255 1,304 1,252 1,299 +32 +2.53% 103,500
Oct 10, 2025 1,296 1,310 1,261 1,267 -7 -0.55% 162,800
Oct 3, 2025 1,310 1,310 1,257 1,274 -39 -2.97% 153,200
Sep 26, 2025 1,302 1,313 1,302 1,313 +13 +1.00% 96,800
Sep 19, 2025 1,302 1,310 1,297 1,300 -2 -0.15% 97,200
Sep 12, 2025 1,310 1,325 1,300 1,302 +1 +0.08% 135,400