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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 17, 2026	3,322.0	3,393.0	3,292.0	3,366.0	-26.0	-0.77%	3,186,600
Apr 10, 2026	3,308.0	3,435.0	3,279.0	3,392.0	+96.0	+2.91%	3,908,900
Apr 3, 2026	3,245.0	3,353.0	3,200.0	3,296.0	-19.0	-0.57%	6,278,200
Mar 27, 2026	3,350.0	3,486.0	3,315.0	3,315.0	-60.0	-1.78%	3,916,600
Mar 19, 2026	3,551.0	3,563.0	3,370.0	3,375.0	-145.0	-4.12%	4,080,000
Mar 13, 2026	3,319.0	3,546.0	3,300.0	3,520.0	+20.0	+0.57%	5,736,000
Mar 6, 2026	3,526.0	3,577.0	3,335.0	3,500.0	-96.0	-2.67%	4,306,000
Feb 27, 2026	3,492.0	3,626.0	3,443.0	3,596.0	+59.0	+1.67%	3,852,000
Feb 20, 2026	3,709.9	3,771.6	3,415.0	3,537.0	-146.2	-3.97%	7,500,244
Feb 13, 2026	3,576.6	3,734.9	3,559.9	3,683.2	+111.6	+3.12%	3,025,230
Feb 6, 2026	3,491.6	3,606.6	3,449.9	3,571.6	+113.4	+3.28%	3,860,439
Jan 30, 2026	3,599.9	3,633.2	3,358.2	3,458.2	-128.4	-3.58%	5,718,657
Jan 23, 2026	3,478.2	3,631.6	3,476.6	3,586.6	+100.0	+2.87%	3,386,734
Jan 16, 2026	3,541.6	3,546.6	3,443.2	3,486.6	-41.6	-1.18%	2,895,029
Jan 9, 2026	3,429.9	3,543.2	3,359.9	3,528.2	+121.6	+3.57%	4,953,049
Dec 30, 2025	3,404.9	3,408.2	3,313.3	3,406.6	+31.7	+0.94%	2,339,423
Dec 26, 2025	3,519.9	3,541.6	3,307.3	3,374.9	-198.3	-5.55%	8,319,983
Dec 19, 2025	3,701.6	3,734.9	3,556.6	3,573.2	-145.0	-3.90%	3,766,838
Dec 12, 2025	3,686.6	3,771.6	3,671.6	3,718.2	+50.0	+1.36%	2,220,622
Dec 5, 2025	3,711.6	3,746.6	3,634.9	3,668.2	-61.7	-1.65%	3,883,239