kabutan

SHIMAMURA Co.,Ltd.(8227) Historical

8227
TSE Prime
SHIMAMURA Co.,Ltd.
3,419.0
JPY
+18.0
(+0.53%)
Mar 4, 9:50 am JST
21.70
USD
Mar 3, 7:50 pm EST
Result
PTS
outside of trading hours
3,407.1
Mar 4, 9:47 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
3,858.2 JPY
52 Week Low Mar 11, 2025
2,746.6 JPY
Yearly High Aug 12, 2025
3,858.2 JPY
Yearly Low Mar 11, 2025
2,746.6 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 4, 2026 3,526 3,577 3,335 3,419 -177 -4.92% 1,861,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Nov 28, 2025 3,691.6 3,778.2 3,666.6 3,729.9 +30.0 +0.81% 3,672,937
Nov 21, 2025 3,518.2 3,731.6 3,461.6 3,699.9 +136.7 +3.84% 4,225,542
Nov 14, 2025 3,501.6 3,603.2 3,481.6 3,563.2 +93.3 +2.69% 3,235,532
Nov 7, 2025 3,288.3 3,524.9 3,276.6 3,469.9 +155.0 +4.68% 4,378,244
Oct 31, 2025 3,218.3 3,326.9 3,179.3 3,314.9 +86.3 +2.67% 5,120,451
Oct 24, 2025 3,113.3 3,247.6 3,078.6 3,228.6 +137.0 +4.43% 6,031,260
Oct 17, 2025 3,181.9 3,199.6 3,090.6 3,091.6 -103.3 -3.23% 3,783,938