kabutan

SHIMOJIMA Co.,Ltd.(7482) Historical

7482
TSE Prime
SHIMOJIMA Co.,Ltd.
1,304
JPY
-8
(-0.61%)
Dec 5, 3:30 pm JST
8.43
USD
Dec 5, 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,333 1,333 1,304 1,304 -21 -1.58% 103,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,284 1,308 1,284 1,301 +21 +1.64% 154,800
Aug 29, 2025 1,293 1,297 1,276 1,280 -12 -0.93% 104,500
Aug 22, 2025 1,283 1,299 1,283 1,292 +9 +0.70% 121,500
Aug 15, 2025 1,295 1,302 1,269 1,283 -5 -0.39% 180,700
Aug 8, 2025 1,261 1,288 1,261 1,288 +16 +1.26% 128,000
Aug 1, 2025 1,247 1,272 1,245 1,272 +32 +2.58% 108,300
Jul 25, 2025 1,229 1,248 1,222 1,240 +13 +1.06% 128,000
Jul 18, 2025 1,235 1,242 1,227 1,227 -6 -0.49% 127,400