SHIMAMURA Co., Ltd. 8227
TSE · Japan · Retail Trade
¥3,263.00-14.00 (-0.43%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3,277.00 | +1.14% | ¥3,227.00 | ¥3,279.00 | ¥3,202.00 | 1.01M |
| 2026-09-29 | ¥3,240.00 | +2.76% | ¥3,153.00 | ¥3,265.00 | ¥3,144.00 | 2.17M |
| 2026-09-28 | ¥3,153.00 | -1.96% | ¥3,233.00 | ¥3,250.00 | ¥3,153.00 | 1.24M |
| 2026-09-25 | ¥3,216.00 | +0.66% | ¥3,204.00 | ¥3,248.00 | ¥3,199.00 | 720.90K |
| 2026-09-24 | ¥3,195.00 | +0.31% | ¥3,200.00 | ¥3,205.00 | ¥3,166.00 | 864.90K |
| 2026-09-18 | ¥3,185.00 | -1.58% | ¥3,227.00 | ¥3,227.00 | ¥3,185.00 | 662.60K |
| 2026-09-17 | ¥3,236.00 | +1.51% | ¥3,186.00 | ¥3,236.00 | ¥3,176.00 | 556.20K |
| 2026-09-16 | ¥3,188.00 | -0.87% | ¥3,216.00 | ¥3,247.00 | ¥3,187.00 | 573.20K |
| 2026-09-15 | ¥3,216.00 | -0.53% | ¥3,244.00 | ¥3,253.00 | ¥3,198.00 | 525.70K |
| 2026-09-14 | ¥3,233.00 | +1.96% | ¥3,200.00 | ¥3,244.00 | ¥3,183.00 | 503.30K |
| 2026-09-11 | ¥3,171.00 | -0.94% | ¥3,161.00 | ¥3,196.00 | ¥3,137.00 | 678.70K |
| 2026-09-10 | ¥3,201.00 | -0.87% | ¥3,219.00 | ¥3,220.00 | ¥3,188.00 | 573.90K |
| 2026-09-09 | ¥3,229.00 | -2.03% | ¥3,280.00 | ¥3,287.00 | ¥3,229.00 | 694.20K |
| 2026-09-08 | ¥3,296.00 | +1.17% | ¥3,250.00 | ¥3,315.00 | ¥3,240.00 | 729.60K |
| 2026-09-07 | ¥3,258.00 | +0.28% | ¥3,248.00 | ¥3,272.00 | ¥3,226.00 | 540.50K |
| 2026-09-04 | ¥3,249.00 | +0.49% | ¥3,239.00 | ¥3,276.00 | ¥3,221.00 | 635.40K |
| 2026-09-03 | ¥3,233.00 | -0.58% | ¥3,260.00 | ¥3,260.00 | ¥3,203.00 | 516.90K |
| 2026-09-02 | ¥3,252.00 | -1.09% | ¥3,261.00 | ¥3,263.00 | ¥3,227.00 | 574.30K |
| 2026-09-01 | ¥3,288.00 | +0.43% | ¥3,271.00 | ¥3,311.00 | ¥3,271.00 | 535.90K |
| 2026-08-31 | ¥3,274.00 | -1.00% | ¥3,298.00 | ¥3,306.00 | ¥3,272.00 | 724.70K |
| 2026-08-28 | ¥3,307.00 | -0.18% | ¥3,275.00 | ¥3,312.00 | ¥3,263.00 | 768.80K |
| 2026-08-27 | ¥3,313.00 | -0.36% | ¥3,312.00 | ¥3,348.00 | ¥3,299.00 | 767.40K |
| 2026-08-26 | ¥3,325.00 | +0.06% | ¥3,338.00 | ¥3,366.00 | ¥3,325.00 | 728.50K |
| 2026-08-25 | ¥3,323.00 | -1.98% | ¥3,413.00 | ¥3,425.00 | ¥3,323.00 | 823.50K |
| 2026-08-24 | ¥3,390.00 | +1.83% | ¥3,315.00 | ¥3,412.00 | ¥3,295.00 | 952.60K |
| 2026-08-21 | ¥3,329.00 | +1.19% | ¥3,296.00 | ¥3,350.00 | ¥3,294.00 | 757.90K |
| 2026-08-20 | ¥3,290.00 | -1.53% | ¥3,389.00 | ¥3,399.00 | ¥3,272.00 | 924.80K |
| 2026-08-19 | ¥3,341.00 | -1.33% | ¥3,389.00 | ¥3,395.00 | ¥3,307.00 | 727.40K |
| 2026-08-18 | ¥3,386.00 | +1.17% | ¥3,330.00 | ¥3,390.00 | ¥3,320.00 | 1.26M |
| 2026-08-17 | ¥3,347.00 | -1.15% | ¥3,399.00 | ¥3,399.00 | ¥3,334.00 | 502.90K |
| 2026-08-14 | ¥3,386.00 | -0.18% | ¥3,376.00 | ¥3,386.00 | ¥3,349.00 | 514.70K |
| 2026-08-13 | ¥3,392.00 | -0.50% | ¥3,400.00 | ¥3,407.00 | ¥3,366.00 | 492.60K |
| 2026-08-12 | ¥3,409.00 | -2.12% | ¥3,460.00 | ¥3,482.00 | ¥3,382.00 | 905.80K |
| 2026-08-10 | ¥3,483.00 | +1.87% | ¥3,429.00 | ¥3,490.00 | ¥3,410.00 | 608.70K |
| 2026-08-07 | ¥3,419.00 | +1.79% | ¥3,356.00 | ¥3,434.00 | ¥3,352.00 | 643.00K |
| 2026-08-06 | ¥3,359.00 | +1.54% | ¥3,301.00 | ¥3,372.00 | ¥3,296.00 | 743.90K |
| 2026-08-05 | ¥3,308.00 | -0.72% | ¥3,311.00 | ¥3,320.00 | ¥3,290.00 | 661.30K |
| 2026-08-04 | ¥3,332.00 | -1.83% | ¥3,390.00 | ¥3,398.00 | ¥3,314.00 | 699.60K |
| 2026-08-03 | ¥3,394.00 | +1.31% | ¥3,390.00 | ¥3,414.00 | ¥3,355.00 | 979.70K |
| 2026-07-31 | ¥3,350.00 | -4.50% | ¥3,394.00 | ¥3,428.00 | ¥3,350.00 | 614.00K |
| 2026-07-30 | ¥3,508.00 | -1.76% | ¥3,555.00 | ¥3,573.00 | ¥3,457.00 | 666.70K |
| 2026-07-29 | ¥3,571.00 | +3.87% | ¥3,465.00 | ¥3,602.00 | ¥3,451.00 | 1.11M |
| 2026-07-28 | ¥3,438.00 | +2.05% | ¥3,400.00 | ¥3,465.00 | ¥3,393.00 | 879.80K |
| 2026-07-27 | ¥3,369.00 | +2.09% | ¥3,316.00 | ¥3,385.00 | ¥3,298.00 | 506.50K |
| 2026-07-24 | ¥3,300.00 | -0.75% | ¥3,300.00 | ¥3,322.00 | ¥3,298.00 | 585.90K |
| 2026-07-23 | ¥3,325.00 | +0.33% | ¥3,300.00 | ¥3,327.00 | ¥3,278.00 | 557.30K |
| 2026-07-22 | ¥3,314.00 | -0.81% | ¥3,305.00 | ¥3,339.00 | ¥3,294.00 | 661.20K |
| 2026-07-21 | ¥3,341.00 | -0.98% | ¥3,351.00 | ¥3,421.00 | ¥3,308.00 | 1.16M |
| 2026-07-17 | ¥3,374.00 | +0.78% | ¥3,393.00 | ¥3,421.00 | ¥3,359.00 | 857.20K |
| 2026-07-16 | ¥3,348.00 | +0.57% | ¥3,358.00 | ¥3,382.00 | ¥3,342.00 | 475.90K |
| 2026-07-15 | ¥3,329.00 | -0.69% | ¥3,370.00 | ¥3,381.00 | ¥3,329.00 | 443.60K |
| 2026-07-14 | ¥3,352.00 | +0.06% | ¥3,394.00 | ¥3,394.00 | ¥3,336.00 | 510.90K |
| 2026-07-13 | ¥3,350.00 | +0.96% | ¥3,370.00 | ¥3,394.00 | ¥3,350.00 | 726.90K |
| 2026-07-10 | ¥3,318.00 | -3.38% | ¥3,391.00 | ¥3,415.00 | ¥3,300.00 | 894.00K |
| 2026-07-09 | ¥3,434.00 | -0.58% | ¥3,413.00 | ¥3,439.00 | ¥3,408.00 | 611.90K |
| 2026-07-08 | ¥3,454.00 | -1.74% | ¥3,482.00 | ¥3,498.00 | ¥3,451.00 | 710.20K |
| 2026-07-07 | ¥3,515.00 | +2.36% | ¥3,471.00 | ¥3,519.00 | ¥3,466.00 | 947.50K |
| 2026-07-06 | ¥3,434.00 | +2.39% | ¥3,358.00 | ¥3,434.00 | ¥3,336.00 | 681.60K |
| 2026-07-03 | ¥3,354.00 | +1.33% | ¥3,419.00 | ¥3,439.00 | ¥3,331.00 | 852.90K |
| 2026-07-02 | ¥3,310.00 | +2.51% | ¥3,297.00 | ¥3,310.00 | ¥3,265.00 | 707.10K |
| 2026-07-01 | ¥3,229.00 | -3.32% | ¥3,346.00 | ¥3,365.00 | ¥3,218.00 | 1.42M |
| 2026-06-30 | ¥3,340.00 | +0.81% | ¥3,453.00 | ¥3,478.00 | ¥3,313.00 | 2.47M |
| 2026-06-29 | ¥3,313.00 | +2.73% | ¥3,219.00 | ¥3,329.00 | ¥3,217.00 | 1.18M |
| 2026-06-26 | ¥3,225.00 | -1.16% | ¥3,250.00 | ¥3,262.00 | ¥3,116.00 | 914.80K |
| 2026-06-25 | ¥3,263.00 | +0.80% | ¥3,307.00 | ¥3,307.00 | ¥3,257.00 | 681.90K |
| 2026-06-24 | ¥3,237.00 | -1.70% | ¥3,257.00 | ¥3,276.00 | ¥3,178.00 | 1.25M |
| 2026-06-23 | ¥3,293.00 | +1.79% | ¥3,238.00 | ¥3,300.00 | ¥3,225.00 | 781.00K |
| 2026-06-22 | ¥3,235.00 | -0.58% | ¥3,254.00 | ¥3,268.00 | ¥3,218.00 | 564.10K |
| 2026-06-19 | ¥3,254.00 | -0.85% | ¥3,258.00 | ¥3,279.00 | ¥3,229.00 | 912.00K |
| 2026-06-18 | ¥3,282.00 | -0.94% | ¥3,285.00 | ¥3,299.00 | ¥3,230.00 | 443.50K |
| 2026-06-17 | ¥3,313.00 | +0.06% | ¥3,344.00 | ¥3,378.00 | ¥3,309.00 | 470.10K |
| 2026-06-16 | ¥3,311.00 | -0.27% | ¥3,300.00 | ¥3,311.00 | ¥3,260.00 | 667.50K |
| 2026-06-15 | ¥3,320.00 | -1.16% | ¥3,364.00 | ¥3,370.00 | ¥3,307.00 | 634.10K |
| 2026-06-12 | ¥3,359.00 | +0.21% | ¥3,336.00 | ¥3,369.00 | ¥3,324.00 | 688.10K |
| 2026-06-11 | ¥3,352.00 | -1.03% | ¥3,405.00 | ¥3,430.00 | ¥3,345.00 | 718.70K |
| 2026-06-10 | ¥3,387.00 | +2.42% | ¥3,350.00 | ¥3,389.00 | ¥3,336.00 | 1.04M |
| 2026-06-09 | ¥3,307.00 | +0.33% | ¥3,303.00 | ¥3,336.00 | ¥3,279.00 | 603.00K |
| 2026-06-08 | ¥3,296.00 | +2.26% | ¥3,277.00 | ¥3,326.00 | ¥3,262.00 | 690.80K |
| 2026-06-05 | ¥3,223.00 | -1.07% | ¥3,278.00 | ¥3,296.00 | ¥3,217.00 | 593.60K |
| 2026-06-04 | ¥3,258.00 | -1.21% | ¥3,291.00 | ¥3,296.00 | ¥3,229.00 | 603.30K |
| 2026-06-03 | ¥3,298.00 | +1.95% | ¥3,213.00 | ¥3,309.00 | ¥3,200.00 | 726.40K |
| 2026-06-02 | ¥3,235.00 | +1.13% | ¥3,160.00 | ¥3,249.00 | ¥3,139.00 | 847.10K |
| 2026-06-01 | ¥3,199.00 | -2.83% | ¥3,240.00 | ¥3,265.00 | ¥3,167.00 | 853.70K |
| 2026-05-29 | ¥3,292.00 | +0.95% | ¥3,306.00 | ¥3,322.00 | ¥3,267.00 | 1.17M |
| 2026-05-28 | ¥3,261.00 | +1.43% | ¥3,250.00 | ¥3,287.00 | ¥3,225.00 | 743.80K |
| 2026-05-27 | ¥3,215.00 | +0.28% | ¥3,200.00 | ¥3,230.00 | ¥3,183.00 | 635.10K |
| 2026-05-26 | ¥3,206.00 | +1.14% | ¥3,165.00 | ¥3,240.00 | ¥3,155.00 | 1.18M |
| 2026-05-25 | ¥3,170.00 | -1.31% | ¥3,210.00 | ¥3,210.00 | ¥3,152.00 | 816.10K |
| 2026-05-22 | ¥3,212.00 | +0.25% | ¥3,188.00 | ¥3,218.00 | ¥3,166.00 | 530.20K |
| 2026-05-21 | ¥3,204.00 | -1.42% | ¥3,250.00 | ¥3,252.00 | ¥3,203.00 | 646.90K |