SHIMAMURA Co.,Ltd.(8227) Historical

52 Week High Aug 12, 2025

3,858.2 JPY

52 Week Low Apr 28, 2025

3,036.6 JPY

Yearly High Feb 18, 2026

3,771.6 JPY

Yearly Low Mar 31, 2026

3,200.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,320	3,347	3,300	3,315	+18	+0.55%	528,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 23, 2026	3,324.0	3,335.0	3,290.0	3,297.0	-51.0	-1.52%	429,100
Apr 22, 2026	3,385.0	3,397.0	3,331.0	3,348.0	-44.0	-1.30%	481,400
Apr 21, 2026	3,429.0	3,448.0	3,382.0	3,392.0	-39.0	-1.14%	547,500
Apr 20, 2026	3,400.0	3,441.0	3,391.0	3,431.0	+65.0	+1.93%	648,200
Apr 17, 2026	3,391.0	3,393.0	3,350.0	3,366.0	-9.0	-0.27%	800,300
Apr 16, 2026	3,362.0	3,387.0	3,338.0	3,375.0	+49.0	+1.47%	478,500
Apr 15, 2026	3,340.0	3,352.0	3,317.0	3,326.0	-13.0	-0.39%	536,400
Apr 14, 2026	3,320.0	3,348.0	3,294.0	3,339.0	-2.0	-0.06%	607,200
Apr 13, 2026	3,322.0	3,350.0	3,292.0	3,341.0	-51.0	-1.50%	764,200
Apr 10, 2026	3,392.0	3,434.0	3,367.0	3,392.0	-16.0	-0.47%	827,300
Apr 9, 2026	3,377.0	3,435.0	3,370.0	3,408.0	+31.0	+0.92%	959,900
Apr 8, 2026	3,333.0	3,386.0	3,315.0	3,377.0	+74.0	+2.24%	975,100
Apr 7, 2026	3,299.0	3,324.0	3,280.0	3,303.0	+24.0	+0.73%	601,400
Apr 6, 2026	3,308.0	3,320.0	3,279.0	3,279.0	-17.0	-0.52%	545,200
Apr 3, 2026	3,253.0	3,302.0	3,250.0	3,296.0	+29.0	+0.89%	961,500
Apr 2, 2026	3,313.0	3,334.0	3,267.0	3,267.0	-45.0	-1.36%	1,073,200
Apr 1, 2026	3,306.0	3,337.0	3,263.0	3,312.0	+12.0	+0.36%	1,017,400
Mar 31, 2026	3,206.0	3,353.0	3,200.0	3,300.0	+24.0	+0.73%	2,110,900
Mar 30, 2026	3,245.0	3,295.0	3,218.0	3,276.0	-39.0	-1.18%	1,115,200
Mar 27, 2026	3,353.0	3,365.0	3,315.0	3,315.0	-22.0	-0.66%	914,500