Shimojima Co., Ltd. (7482.T) JPX

Currency In JPY

7482.T Historical Return

If you invested ¥1000 in Shimojima Co., Ltd. (7482.T) 10 years ago, it would be worth ¥1,895.06 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,426.7, while ¥1000 invested 1 year ago would be worth ¥1,201.79. This corresponds to total returns of 89.51%, 42.67%, 20.18%, respectively, with annualized returns of 6.6%, 7.37%, 20.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7482.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	1,500	1,497	1,497	1,506	1,488	28,200
September 09, 2026	1,492	1,517	1,517	1,517	1,488	29,900
September 08, 2026	1,496	1,504	1,504	1,509	1,489	39,000
September 07, 2026	1,546	1,495	1,495	1,548	1,490	61,200
September 04, 2026	1,536	1,553	1,553	1,557	1,517	37,200
September 03, 2026	1,541	1,541	1,541	1,559	1,537	21,900
September 02, 2026	1,561	1,541	1,541	1,572	1,539	43,500
September 01, 2026	1,555	1,573	1,573	1,579	1,548	46,500
August 31, 2026	1,540	1,555	1,555	1,565	1,532	35,000
August 28, 2026	1,534	1,542	1,542	1,544	1,520	29,300
August 27, 2026	1,521	1,544	1,544	1,560	1,515	54,700
August 26, 2026	1,509	1,530	1,530	1,535	1,509	30,700
August 25, 2026	1,503	1,509	1,509	1,520	1,502	28,300
August 24, 2026	1,500	1,502	1,502	1,513	1,494	34,500
August 21, 2026	1,480	1,498	1,498	1,498	1,479	31,500
August 20, 2026	1,484	1,480	1,480	1,498	1,468	25,500
August 19, 2026	1,485	1,481	1,481	1,485	1,464	31,500
August 18, 2026	1,468	1,486	1,486	1,486	1,455	20,200
August 17, 2026	1,462	1,467	1,467	1,473	1,446	35,700
August 14, 2026	1,450	1,466	1,466	1,468	1,448	23,300
August 13, 2026	1,464	1,456	1,456	1,469	1,451	25,800
August 12, 2026	1,482	1,469	1,469	1,482	1,449	43,500
August 10, 2026	1,444	1,488	1,488	1,499	1,430	87,700
August 07, 2026	1,390	1,392	1,392	1,400	1,386	21,300
August 06, 2026	1,357	1,378	1,378	1,381	1,357	14,200
August 05, 2026	1,359	1,363	1,363	1,372	1,359	15,000
August 04, 2026	1,360	1,357	1,357	1,370	1,351	22,600
August 03, 2026	1,373	1,360	1,360	1,376	1,352	31,100
July 31, 2026	1,404	1,377	1,377	1,407	1,376	24,800
July 30, 2026	1,410	1,404	1,404	1,412	1,399	30,100
July 29, 2026	1,395	1,410	1,410	1,418	1,395	30,500
July 28, 2026	1,393	1,395	1,395	1,399	1,388	21,900
July 27, 2026	1,387	1,400	1,400	1,403	1,387	18,700
July 23, 2026	1,387	1,392	1,392	1,393	1,383	19,300
July 22, 2026	1,376	1,387	1,387	1,390	1,370	24,300
July 21, 2026	1,385	1,376	1,376	1,395	1,373	36,900
July 17, 2026	1,388	1,377	1,377	1,393	1,375	21,000
July 16, 2026	1,384	1,371	1,371	1,388	1,371	14,900
July 15, 2026	1,369	1,379	1,379	1,383	1,369	13,000
July 14, 2026	1,375	1,366	1,366	1,384	1,361	41,100
July 13, 2026	1,380	1,370	1,370	1,390	1,370	31,400
July 10, 2026	1,374	1,376	1,376	1,384	1,374	25,200
July 09, 2026	1,362	1,367	1,367	1,374	1,361	17,000
July 08, 2026	1,367	1,361	1,361	1,367	1,358	18,800
July 07, 2026	1,358	1,350	1,350	1,368	1,350	12,900
July 06, 2026	1,349	1,346	1,346	1,360	1,345	24,300
July 03, 2026	1,347	1,342	1,342	1,356	1,338	32,400
July 02, 2026	1,340	1,346	1,346	1,351	1,340	15,900
July 01, 2026	1,340	1,331	1,331	1,343	1,331	21,000
June 30, 2026	1,339	1,333	1,333	1,340	1,329	23,200
June 29, 2026	1,336	1,331	1,331	1,346	1,328	30,500
June 26, 2026	1,334	1,336	1,336	1,336	1,325	15,800
June 25, 2026	1,317	1,330	1,330	1,334	1,317	17,000
June 24, 2026	1,326	1,317	1,317	1,335	1,317	19,200
June 23, 2026	1,346	1,319	1,319	1,346	1,319	39,800
June 22, 2026	1,367	1,338	1,338	1,367	1,337	45,600
June 19, 2026	1,334	1,369	1,369	1,369	1,332	118,700
June 18, 2026	1,336	1,335	1,335	1,336	1,323	36,100
June 17, 2026	1,334	1,328	1,328	1,339	1,321	47,500
June 16, 2026	1,314	1,325	1,325	1,325	1,305	26,400