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
11,044.5
Dec 5, 3:24 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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 9,865 11,335 9,830 11,190 +1,245 +12.52% 5,170,700
Oct, 2025 9,881 9,981 9,236 9,945 +56 +0.57% 7,735,200
Sep, 2025 10,850 11,400 9,875 9,889 -996 -9.15% 4,774,000
Aug, 2025 11,040 11,575 10,565 10,885 -105 -0.96% 5,480,200
Jul, 2025 10,420 11,110 10,195 10,990 +870 +8.60% 4,683,800
Jun, 2025 9,922 10,260 9,676 10,120 +115 +1.15% 3,736,100
May, 2025 9,400 10,740 9,198 10,005 +493 +5.18% 5,078,300
Apr, 2025 8,750 9,866 8,660 9,512 +949 +11.08% 8,404,300
Mar, 2025 8,574 8,930 8,240 8,563 -28 -0.33% 4,801,200
Feb, 2025 8,818 9,174 8,526 8,591 -256 -2.89% 6,272,500
Jan, 2025 8,826 8,871 8,411 8,847 +33 +0.37% 4,942,500
Dec, 2024 8,485 9,070 8,353 8,814 +328 +3.87% 5,372,700
Nov, 2024 7,822 8,548 7,653 8,486 +601 +7.62% 4,902,100
Oct, 2024 8,124 8,598 7,701 7,885 +61 +0.78% 6,637,100
Sep, 2024 7,711 8,000 7,620 7,824 +44 +0.57% 4,619,000
Aug, 2024 7,283 8,050 6,400 7,780 +436 +5.94% 7,178,800
Jul, 2024 7,322 7,368 6,999 7,344 +30 +0.41% 7,087,200
Jun, 2024 7,501 7,672 7,154 7,314 -216 -2.87% 6,113,300
May, 2024 7,737 7,798 7,294 7,530 -271 -3.47% 5,364,700
Apr, 2024 8,777 8,800 7,138 7,801 -864 -9.97% 14,852,400