SHIMAMURA Co.,Ltd.(8227) Historical

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%	1,504,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	11,075	11,335	11,000	11,190	+90	+0.81%	1,224,300
Nov 21, 2025	10,555	11,195	10,385	11,100	+410	+3.84%	1,408,500
Nov 14, 2025	10,505	10,810	10,445	10,690	+280	+2.69%	1,078,500
Nov 7, 2025	9,865	10,575	9,830	10,410	+465	+4.68%	1,459,400
Oct 31, 2025	9,655	9,981	9,538	9,945	+259	+2.67%	1,706,800
Oct 24, 2025	9,340	9,743	9,236	9,686	+411	+4.43%	2,010,400
Oct 17, 2025	9,546	9,599	9,272	9,275	-310	-3.23%	1,261,300
Oct 10, 2025	9,730	9,837	9,554	9,585	-143	-1.47%	1,410,600
Oct 3, 2025	10,900	11,010	9,674	9,728	-1,157	-10.63%	3,035,000
Sep 26, 2025	10,760	10,985	10,710	10,885	+15	+0.14%	843,200
Sep 19, 2025	11,120	11,150	10,815	10,870	-335	-2.99%	592,700
Sep 12, 2025	11,295	11,400	11,120	11,205	-120	-1.06%	798,100
Sep 5, 2025	10,850	11,350	10,830	11,325	+440	+4.04%	851,100
Aug 29, 2025	10,700	11,185	10,565	10,885	+145	+1.35%	1,544,400
Aug 22, 2025	11,100	11,125	10,600	10,740	-360	-3.24%	1,897,300
Aug 15, 2025	11,570	11,575	11,055	11,100	-325	-2.84%	1,055,400
Aug 8, 2025	11,100	11,510	11,095	11,425	+265	+2.37%	869,300
Aug 1, 2025	10,925	11,170	10,765	11,160	+245	+2.24%	712,600
Jul 25, 2025	10,880	10,995	10,760	10,915	+180	+1.68%	797,000
Jul 18, 2025	10,760	10,940	10,600	10,735	-25	-0.23%	780,400