kabutan

SHIMAMURA Co.,Ltd.(8227) Historical

8227
TSE Prime
SHIMAMURA Co.,Ltd.
11,005
JPY
-75
(-0.68%)
Dec 5, 3:30 pm JST
71.19
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 11,135 11,240 10,905 11,005 -185 -1.65% 1,294,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 11,190 +0.81% 11,149 1,224,300 35,000 32,000 0.91
Nov 21, 2025 11,100 +3.84% 10,801 1,408,500 32,200 36,800 1.14
Nov 14, 2025 10,690 +2.69% 10,635 1,078,500 22,800 50,400 2.21
Nov 7, 2025 10,410 +4.68% 10,253 1,459,400 20,200 71,500 3.54
Oct 31, 2025 9,945 +2.67% 9,799 1,706,800 15,400 132,100 8.58
Oct 24, 2025 9,686 +4.43% 9,490 2,010,400 14,800 174,000 11.76
Oct 17, 2025 9,275 -3.23% 9,463 1,261,300 17,200 192,600 11.20
Oct 10, 2025 9,585 -1.47% 9,709 1,410,600 16,500 182,400 11.05
Oct 3, 2025 9,728 -10.63% 10,007 3,035,000 19,200 195,000 10.16
Sep 26, 2025 10,885 +0.14% 10,870 843,200 34,200 46,200 1.35
Sep 19, 2025 10,870 -2.99% 10,976 592,700 36,200 37,500 1.04
Sep 12, 2025 11,205 -1.06% 11,242 798,100 37,500 30,200 0.81
Sep 5, 2025 11,325 +4.04% 11,085 851,100 40,000 37,900 0.95
Aug 29, 2025 10,885 +1.35% 10,937 1,544,400 37,600 48,500 1.29
Aug 22, 2025 10,740 -3.24% 10,867 1,897,300 39,900 44,900 1.13
Aug 15, 2025 11,100 -2.84% 11,290 1,055,400 54,100 30,400 0.56
Aug 8, 2025 11,425 +2.37% 11,322 869,300 54,400 31,300 0.58
Aug 1, 2025 11,160 +2.24% 10,973 712,600 56,100 39,200 0.70
Jul 25, 2025 10,915 +1.68% 10,879 797,000 50,300 43,900 0.87
Jul 18, 2025 10,735 -0.23% 10,757 780,400 48,100 41,000 0.85