kabutan

SHIMAMURA Co.,Ltd.(8227) Historical

8227
TSE Prime
SHIMAMURA Co.,Ltd.
3,401.0
JPY
-107.0
(-3.05%)
Mar 3, 3:30 pm JST
21.61
USD
Mar 3, 1:30 am EST
Result
PTS
outside of trading hours
3,300
Mar 3, 11:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
3,858.2 JPY
52 Week Low Mar 11, 2025
2,746.6 JPY
Yearly High Aug 12, 2025
3,858.2 JPY
Yearly Low Mar 11, 2025
2,746.6 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 3, 2026 3,400 3,433 3,371 3,401 -107 -3.05% 1,008,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 2, 2026 3,526.0 3,577.0 3,508.0 3,508.0 -88.0 -2.45% 677,900
Feb 27, 2026 3,574.0 3,626.0 3,547.0 3,596.0 +36.0 +1.01% 1,076,300
Feb 26, 2026 3,562.0 3,591.0 3,550.0 3,560.0 -21.0 -0.59% 645,600
Feb 25, 2026 3,536.0 3,600.0 3,505.0 3,581.0 +50.0 +1.42% 1,121,700
Feb 24, 2026 3,492.0 3,565.0 3,443.0 3,531.0 -6.0 -0.17% 1,008,400
Feb 20, 2026 3,564.0 3,582.0 3,415.0 3,537.0 -91.0 -2.51% 1,595,700
Feb 19, 2026 3,676.0 3,701.0 3,601.0 3,628.0 -85.2 -2.29% 1,456,400
Feb 18, 2026 3,709.9 3,771.6 3,683.2 3,713.2 +33.3 +0.90% 2,534,725
Feb 17, 2026 3,683.2 3,693.2 3,659.9 3,679.9 +3.3 +0.09% 996,310
Feb 16, 2026 3,709.9 3,714.9 3,663.2 3,676.6 -6.6 -0.18% 917,109
Feb 13, 2026 3,733.2 3,734.9 3,644.9 3,683.2 -10.0 -0.27% 733,207
Feb 12, 2026 3,653.2 3,716.6 3,636.6 3,693.2 +35.0 +0.96% 865,509
Feb 10, 2026 3,613.2 3,671.6 3,606.6 3,658.2 +51.6 +1.43% 500,705
Feb 9, 2026 3,576.6 3,613.2 3,559.9 3,606.6 +35.0 +0.98% 925,809
Feb 6, 2026 3,589.9 3,606.6 3,541.6 3,571.6 -16.6 -0.46% 792,008
Feb 5, 2026 3,513.2 3,598.2 3,504.9 3,588.2 +115.0 +3.31% 930,309
Feb 4, 2026 3,449.9 3,483.2 3,449.9 3,473.2 -1.7 -0.05% 737,707
Feb 3, 2026 3,474.9 3,494.9 3,459.9 3,474.9 -21.7 -0.62% 746,107
Feb 2, 2026 3,491.6 3,508.2 3,469.9 3,496.6 +38.4 +1.11% 654,307
Jan 30, 2026 3,406.6 3,459.9 3,394.9 3,458.2 +81.6 +2.42% 730,207