SHIMOJIMA Co., Ltd. 7482
TSE · Japan · Process Industries
¥1,437.00-21.00 (-1.44%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,437.00 | -1.44% | ¥1,455.00 | ¥1,462.00 | ¥1,436.00 | 33.10K |
| 2026-10-01 | ¥1,458.00 | -1.09% | ¥1,460.00 | ¥1,470.00 | ¥1,446.00 | 38.30K |
| 2026-09-30 | ¥1,474.00 | +0.20% | ¥1,473.00 | ¥1,487.00 | ¥1,462.00 | 54.00K |
| 2026-09-29 | ¥1,471.00 | -2.84% | ¥1,482.00 | ¥1,496.00 | ¥1,466.00 | 41.00K |
| 2026-09-28 | ¥1,514.00 | -0.85% | ¥1,521.00 | ¥1,523.00 | ¥1,508.00 | 40.20K |
| 2026-09-25 | ¥1,527.00 | +1.06% | ¥1,512.00 | ¥1,537.00 | ¥1,512.00 | 45.30K |
| 2026-09-24 | ¥1,511.00 | -0.98% | ¥1,526.00 | ¥1,532.00 | ¥1,511.00 | 31.50K |
| 2026-09-18 | ¥1,526.00 | -0.91% | ¥1,540.00 | ¥1,540.00 | ¥1,523.00 | 31.60K |
| 2026-09-17 | ¥1,540.00 | +0.98% | ¥1,520.00 | ¥1,549.00 | ¥1,518.00 | 31.10K |
| 2026-09-16 | ¥1,525.00 | +0.59% | ¥1,506.00 | ¥1,530.00 | ¥1,506.00 | 25.20K |
| 2026-09-15 | ¥1,516.00 | +1.00% | ¥1,503.00 | ¥1,524.00 | ¥1,491.00 | 33.20K |
| 2026-09-14 | ¥1,501.00 | +1.01% | ¥1,456.00 | ¥1,501.00 | ¥1,456.00 | 41.40K |
| 2026-09-11 | ¥1,486.00 | -0.73% | ¥1,491.00 | ¥1,517.00 | ¥1,401.00 | 166.10K |
| 2026-09-10 | ¥1,497.00 | -1.32% | ¥1,500.00 | ¥1,506.00 | ¥1,488.00 | 28.20K |
| 2026-09-09 | ¥1,517.00 | +0.86% | ¥1,492.00 | ¥1,517.00 | ¥1,488.00 | 29.90K |
| 2026-09-08 | ¥1,504.00 | +0.60% | ¥1,496.00 | ¥1,509.00 | ¥1,489.00 | 39.00K |
| 2026-09-07 | ¥1,495.00 | -3.73% | ¥1,546.00 | ¥1,548.00 | ¥1,490.00 | 61.20K |
| 2026-09-04 | ¥1,553.00 | +0.78% | ¥1,536.00 | ¥1,557.00 | ¥1,517.00 | 37.20K |
| 2026-09-03 | ¥1,541.00 | 0.00% | ¥1,541.00 | ¥1,559.00 | ¥1,537.00 | 21.90K |
| 2026-09-02 | ¥1,541.00 | -2.03% | ¥1,561.00 | ¥1,572.00 | ¥1,539.00 | 43.50K |
| 2026-09-01 | ¥1,573.00 | +1.16% | ¥1,555.00 | ¥1,579.00 | ¥1,548.00 | 46.50K |
| 2026-08-31 | ¥1,555.00 | +0.84% | ¥1,540.00 | ¥1,565.00 | ¥1,532.00 | 35.00K |
| 2026-08-28 | ¥1,542.00 | -0.13% | ¥1,534.00 | ¥1,544.00 | ¥1,520.00 | 29.30K |
| 2026-08-27 | ¥1,544.00 | +0.92% | ¥1,521.00 | ¥1,560.00 | ¥1,515.00 | 54.70K |
| 2026-08-26 | ¥1,530.00 | +1.39% | ¥1,509.00 | ¥1,535.00 | ¥1,509.00 | 30.70K |
| 2026-08-25 | ¥1,509.00 | +0.47% | ¥1,503.00 | ¥1,520.00 | ¥1,502.00 | 28.30K |
| 2026-08-24 | ¥1,502.00 | +0.27% | ¥1,500.00 | ¥1,513.00 | ¥1,494.00 | 34.50K |
| 2026-08-21 | ¥1,498.00 | +1.22% | ¥1,480.00 | ¥1,498.00 | ¥1,479.00 | 31.50K |
| 2026-08-20 | ¥1,480.00 | -0.07% | ¥1,484.00 | ¥1,498.00 | ¥1,468.00 | 25.50K |
| 2026-08-19 | ¥1,481.00 | -0.34% | ¥1,485.00 | ¥1,485.00 | ¥1,464.00 | 31.50K |
| 2026-08-18 | ¥1,486.00 | +1.30% | ¥1,468.00 | ¥1,486.00 | ¥1,455.00 | 20.20K |
| 2026-08-17 | ¥1,467.00 | +0.07% | ¥1,462.00 | ¥1,473.00 | ¥1,446.00 | 35.70K |
| 2026-08-14 | ¥1,466.00 | +0.69% | ¥1,450.00 | ¥1,468.00 | ¥1,448.00 | 23.30K |
| 2026-08-13 | ¥1,456.00 | -0.88% | ¥1,464.00 | ¥1,469.00 | ¥1,451.00 | 25.80K |
| 2026-08-12 | ¥1,469.00 | -1.28% | ¥1,482.00 | ¥1,482.00 | ¥1,449.00 | 43.50K |
| 2026-08-10 | ¥1,488.00 | +6.90% | ¥1,444.00 | ¥1,499.00 | ¥1,430.00 | 87.70K |
| 2026-08-07 | ¥1,392.00 | +1.02% | ¥1,390.00 | ¥1,400.00 | ¥1,386.00 | 21.30K |
| 2026-08-06 | ¥1,378.00 | +1.10% | ¥1,357.00 | ¥1,381.00 | ¥1,357.00 | 14.20K |
| 2026-08-05 | ¥1,363.00 | +0.44% | ¥1,359.00 | ¥1,372.00 | ¥1,359.00 | 15.00K |
| 2026-08-04 | ¥1,357.00 | -0.22% | ¥1,360.00 | ¥1,370.00 | ¥1,351.00 | 22.60K |
| 2026-08-03 | ¥1,360.00 | -1.23% | ¥1,373.00 | ¥1,376.00 | ¥1,352.00 | 31.10K |
| 2026-07-31 | ¥1,377.00 | -1.92% | ¥1,404.00 | ¥1,407.00 | ¥1,376.00 | 24.80K |
| 2026-07-30 | ¥1,404.00 | -0.43% | ¥1,410.00 | ¥1,412.00 | ¥1,399.00 | 30.10K |
| 2026-07-29 | ¥1,410.00 | +1.08% | ¥1,395.00 | ¥1,418.00 | ¥1,395.00 | 30.50K |
| 2026-07-28 | ¥1,395.00 | -0.36% | ¥1,393.00 | ¥1,399.00 | ¥1,388.00 | 21.90K |
| 2026-07-27 | ¥1,400.00 | +1.52% | ¥1,387.00 | ¥1,403.00 | ¥1,387.00 | 18.70K |
| 2026-07-24 | ¥1,379.00 | -0.93% | ¥1,392.00 | ¥1,392.00 | ¥1,379.00 | 14.10K |
| 2026-07-23 | ¥1,392.00 | +0.36% | ¥1,387.00 | ¥1,393.00 | ¥1,383.00 | 19.30K |
| 2026-07-22 | ¥1,387.00 | +0.80% | ¥1,376.00 | ¥1,390.00 | ¥1,370.00 | 24.30K |
| 2026-07-21 | ¥1,376.00 | -0.07% | ¥1,385.00 | ¥1,395.00 | ¥1,373.00 | 36.90K |
| 2026-07-17 | ¥1,377.00 | +0.44% | ¥1,388.00 | ¥1,393.00 | ¥1,375.00 | 21.00K |
| 2026-07-16 | ¥1,371.00 | -0.58% | ¥1,384.00 | ¥1,388.00 | ¥1,371.00 | 14.90K |
| 2026-07-15 | ¥1,379.00 | +0.95% | ¥1,369.00 | ¥1,383.00 | ¥1,369.00 | 13.00K |
| 2026-07-14 | ¥1,366.00 | -0.29% | ¥1,375.00 | ¥1,384.00 | ¥1,361.00 | 41.10K |
| 2026-07-13 | ¥1,370.00 | -0.44% | ¥1,380.00 | ¥1,390.00 | ¥1,370.00 | 31.40K |
| 2026-07-10 | ¥1,376.00 | +0.66% | ¥1,374.00 | ¥1,384.00 | ¥1,374.00 | 25.20K |
| 2026-07-09 | ¥1,367.00 | +0.44% | ¥1,362.00 | ¥1,374.00 | ¥1,361.00 | 17.00K |
| 2026-07-08 | ¥1,361.00 | +0.81% | ¥1,367.00 | ¥1,367.00 | ¥1,358.00 | 18.80K |
| 2026-07-07 | ¥1,350.00 | +0.30% | ¥1,358.00 | ¥1,368.00 | ¥1,350.00 | 12.90K |
| 2026-07-06 | ¥1,346.00 | +0.30% | ¥1,349.00 | ¥1,360.00 | ¥1,345.00 | 24.30K |
| 2026-07-03 | ¥1,342.00 | -0.30% | ¥1,347.00 | ¥1,356.00 | ¥1,338.00 | 32.40K |
| 2026-07-02 | ¥1,346.00 | +1.13% | ¥1,340.00 | ¥1,351.00 | ¥1,340.00 | 15.90K |
| 2026-07-01 | ¥1,331.00 | -0.15% | ¥1,340.00 | ¥1,343.00 | ¥1,331.00 | 21.00K |
| 2026-06-30 | ¥1,333.00 | +0.15% | ¥1,339.00 | ¥1,340.00 | ¥1,329.00 | 23.20K |
| 2026-06-29 | ¥1,331.00 | -0.37% | ¥1,336.00 | ¥1,346.00 | ¥1,328.00 | 30.50K |
| 2026-06-26 | ¥1,336.00 | +0.45% | ¥1,334.00 | ¥1,336.00 | ¥1,325.00 | 15.80K |
| 2026-06-25 | ¥1,330.00 | +0.99% | ¥1,317.00 | ¥1,334.00 | ¥1,317.00 | 17.00K |
| 2026-06-24 | ¥1,317.00 | -0.15% | ¥1,326.00 | ¥1,335.00 | ¥1,317.00 | 19.20K |
| 2026-06-23 | ¥1,319.00 | -1.42% | ¥1,346.00 | ¥1,346.00 | ¥1,319.00 | 39.80K |
| 2026-06-22 | ¥1,338.00 | -2.26% | ¥1,367.00 | ¥1,367.00 | ¥1,337.00 | 45.60K |
| 2026-06-19 | ¥1,369.00 | +2.55% | ¥1,334.00 | ¥1,369.00 | ¥1,332.00 | 118.70K |
| 2026-06-18 | ¥1,335.00 | +0.53% | ¥1,336.00 | ¥1,336.00 | ¥1,323.00 | 36.10K |
| 2026-06-17 | ¥1,328.00 | +0.23% | ¥1,334.00 | ¥1,339.00 | ¥1,321.00 | 47.50K |
| 2026-06-16 | ¥1,325.00 | +0.91% | ¥1,314.00 | ¥1,325.00 | ¥1,305.00 | 26.40K |
| 2026-06-15 | ¥1,313.00 | +0.77% | ¥1,305.00 | ¥1,315.00 | ¥1,305.00 | 24.80K |
| 2026-06-12 | ¥1,303.00 | +1.09% | ¥1,284.00 | ¥1,303.00 | ¥1,281.00 | 46.70K |
| 2026-06-11 | ¥1,289.00 | +0.62% | ¥1,281.00 | ¥1,289.00 | ¥1,272.00 | 16.80K |
| 2026-06-10 | ¥1,281.00 | +0.08% | ¥1,280.00 | ¥1,294.00 | ¥1,280.00 | 21.70K |
| 2026-06-09 | ¥1,280.00 | -0.23% | ¥1,283.00 | ¥1,295.00 | ¥1,278.00 | 18.30K |
| 2026-06-08 | ¥1,283.00 | -0.62% | ¥1,288.00 | ¥1,293.00 | ¥1,277.00 | 35.90K |
| 2026-06-05 | ¥1,291.00 | +1.65% | ¥1,271.00 | ¥1,294.00 | ¥1,271.00 | 23.90K |
| 2026-06-04 | ¥1,270.00 | 0.00% | ¥1,277.00 | ¥1,277.00 | ¥1,266.00 | 18.70K |
| 2026-06-03 | ¥1,270.00 | +0.79% | ¥1,261.00 | ¥1,270.00 | ¥1,251.00 | 29.00K |
| 2026-06-02 | ¥1,260.00 | +0.08% | ¥1,261.00 | ¥1,265.00 | ¥1,247.00 | 43.00K |
| 2026-06-01 | ¥1,259.00 | -2.55% | ¥1,288.00 | ¥1,288.00 | ¥1,259.00 | 51.50K |
| 2026-05-29 | ¥1,292.00 | -0.39% | ¥1,288.00 | ¥1,307.00 | ¥1,287.00 | 35.50K |
| 2026-05-28 | ¥1,297.00 | +0.54% | ¥1,290.00 | ¥1,300.00 | ¥1,282.00 | 31.10K |
| 2026-05-27 | ¥1,290.00 | +0.86% | ¥1,275.00 | ¥1,290.00 | ¥1,275.00 | 41.20K |
| 2026-05-26 | ¥1,279.00 | -0.31% | ¥1,278.00 | ¥1,281.00 | ¥1,270.00 | 42.50K |
| 2026-05-25 | ¥1,283.00 | -1.16% | ¥1,299.00 | ¥1,299.00 | ¥1,279.00 | 48.70K |