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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,400	3,448	3,290	3,315	-51	-1.52%	3,163,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 17, 2026	3,366.0	-0.77%	3,344.8	3,186,600	14,300	195,500	13.67
Apr 10, 2026	3,392.0	+2.91%	3,360.1	3,908,900	19,700	188,300	9.56
Apr 3, 2026	3,296.0	-0.57%	3,289.8	6,278,200	16,200	226,800	14.00
Mar 27, 2026	3,315.0	-1.78%	3,382.2	3,916,600	22,800	174,600	7.66
Mar 19, 2026	3,375.0	-4.12%	3,462.6	4,080,000	20,900	169,600	8.11
Mar 13, 2026	3,520.0	+0.57%	3,408.6	5,736,000	34,100	170,600	5.00
Mar 6, 2026	3,500.0	-2.67%	3,441.1	4,306,000	36,200	171,000	4.72
Feb 27, 2026	3,596.0	+1.67%	3,564.3	3,852,000	44,100	158,700	3.60
Feb 20, 2026	3,537.0	-3.97%	3,652.7	7,500,244	101,400	170,600	1.68
Feb 13, 2026	3,683.2	+3.12%	3,650.1	3,025,230	158,300	59,100	0.37
Feb 6, 2026	3,571.6	+3.28%	3,517.5	3,860,439	44,400	81,600	1.84
Jan 30, 2026	3,458.2	-3.58%	3,469.9	5,718,657	20,200	95,600	4.73
Jan 23, 2026	3,586.6	+2.87%	3,568.1	3,386,734	20,900	71,200	3.41
Jan 16, 2026	3,486.6	-1.18%	3,498.0	2,895,029	21,900	84,700	3.87
Jan 9, 2026	3,528.2	+3.57%	3,424.3	4,953,049	42,100	72,600	1.72
Dec 30, 2025	3,406.6	+0.94%	3,361.6	2,339,423	ー	ー	ー
Dec 26, 2025	3,374.9	-5.55%	3,385.9	8,319,983	23,800	106,800	4.49
Dec 19, 2025	3,573.2	-3.90%	3,637.9	3,766,838	33,800	34,400	1.02
Dec 12, 2025	3,718.2	+1.36%	3,721.2	2,220,622	37,000	25,200	0.68
Dec 5, 2025	3,668.2	-1.65%	3,688.3	3,883,239	33,400	27,100	0.81