kabutan

SHIMAMURA Co.,Ltd.(8227) Historical

8227
TSE Prime
SHIMAMURA Co.,Ltd.
11,045
JPY
-35
(-0.32%)
Dec 5, 3:01 pm JST
71.43
USD
Dec 5, 1:01 am EST
Result
PTS
outside of trading hours
11,050.5
Dec 5, 3:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
11,575 JPY
52 Week Low Mar 11, 2025
8,240 JPY
Yearly High Aug 12, 2025
11,575 JPY
Yearly Low Mar 11, 2025
8,240 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 11,100 11,150 10,935 11,045 -35 -0.32% 132,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 11,010 11,185 11,000 11,080 +45 +0.41% 308,100
Dec 3, 2025 11,045 11,140 10,930 11,035 -105 -0.94% 209,600
Dec 2, 2025 11,000 11,230 10,925 11,140 +180 +1.64% 263,100
Dec 1, 2025 11,135 11,240 10,905 10,960 -230 -2.06% 304,000
Nov 28, 2025 11,065 11,270 11,060 11,190 +55 +0.49% 195,300
Nov 27, 2025 11,145 11,300 11,055 11,135 +10 +0.09% 286,900
Nov 26, 2025 11,160 11,240 11,000 11,125 -45 -0.40% 418,200
Nov 25, 2025 11,075 11,335 11,025 11,170 +70 +0.63% 323,900
Nov 21, 2025 10,900 11,195 10,895 11,100 +270 +2.49% 338,700
Nov 20, 2025 10,720 11,020 10,655 10,830 +70 +0.65% 289,400
Nov 19, 2025 10,565 10,920 10,500 10,760 +195 +1.85% 310,800
Nov 18, 2025 10,690 10,770 10,515 10,565 -75 -0.70% 240,500
Nov 17, 2025 10,555 10,640 10,385 10,640 -50 -0.47% 229,100
Nov 14, 2025 10,695 10,810 10,620 10,690 -65 -0.60% 192,100
Nov 13, 2025 10,675 10,785 10,610 10,755 +180 +1.70% 216,600
Nov 12, 2025 10,585 10,705 10,515 10,575 -10 -0.09% 202,100
Nov 11, 2025 10,620 10,635 10,520 10,585 -50 -0.47% 188,000
Nov 10, 2025 10,505 10,670 10,445 10,635 +225 +2.16% 279,700
Nov 7, 2025 10,515 10,575 10,355 10,410 -50 -0.48% 258,600
Nov 6, 2025 10,300 10,510 10,255 10,460 +160 +1.55% 350,000