SHIMAMURA Co., Ltd. - 8227.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,100	10,970	10,970	11,125	10,890	729,500
August 15, 2025	11,195	11,100	11,100	11,210	11,055	397,800
August 14, 2025	11,355	11,290	11,290	11,565	11,275	301,100
August 13, 2025	11,410	11,445	11,445	11,445	11,335	203,400
August 12, 2025	11,570	11,440	11,440	11,575	11,380	153,100
August 08, 2025	11,460	11,445	11,445	11,510	11,340	104,400
August 07, 2025	11,290	11,360	11,360	11,500	11,260	206,300
August 06, 2025	11,215	11,270	11,270	11,380	11,215	229,200
August 05, 2025	11,290	11,265	11,265	11,410	11,220	168,400
August 04, 2025	11,100	11,190	11,190	11,205	11,095	110,200
August 01, 2025	11,040	11,160	11,160	11,170	11,025	113,800
July 31, 2025	11,085	10,990	10,990	11,110	10,960	176,700
July 30, 2025	10,960	11,020	11,020	11,040	10,905	123,400
July 29, 2025	10,880	10,880	10,880	10,905	10,765	150,400
July 28, 2025	10,925	10,935	10,935	10,960	10,820	148,300
July 25, 2025	10,925	10,915	10,915	10,985	10,880	135,100
July 24, 2025	10,990	10,925	10,925	10,995	10,805	223,400
July 23, 2025	10,835	10,850	10,850	10,985	10,785	245,800
July 22, 2025	10,880	10,790	10,790	10,900	10,760	192,700
July 18, 2025	10,815	10,735	10,735	10,940	10,705	159,700
July 17, 2025	10,710	10,745	10,745	10,870	10,700	155,600
July 16, 2025	10,655	10,770	10,770	10,770	10,600	177,900
July 15, 2025	10,780	10,715	10,715	10,860	10,690	160,300
July 14, 2025	10,760	10,730	10,730	10,790	10,635	126,900
July 11, 2025	10,710	10,760	10,760	10,820	10,655	138,200
July 10, 2025	10,585	10,710	10,710	10,730	10,565	145,500
July 09, 2025	10,700	10,690	10,690	10,810	10,670	170,700
July 08, 2025	10,630	10,635	10,635	10,670	10,455	238,300
July 07, 2025	10,565	10,695	10,695	10,770	10,565	212,600
July 04, 2025	10,510	10,565	10,565	10,685	10,485	178,400
July 03, 2025	10,400	10,510	10,510	10,510	10,340	227,500
July 02, 2025	10,730	10,500	10,500	10,820	10,425	411,400
July 01, 2025	10,420	10,720	10,720	10,805	10,195	785,000
June 30, 2025	10,050	10,120	10,120	10,260	10,035	330,300
June 27, 2025	9,950	10,030	10,030	10,050	9,900	262,400
June 26, 2025	9,769	9,855	9,855	9,885	9,745	134,700
June 25, 2025	9,798	9,778	9,778	9,816	9,706	116,000
June 24, 2025	9,902	9,855	9,855	9,949	9,825	179,400
June 23, 2025	9,784	9,818	9,818	9,876	9,709	164,600
June 20, 2025	9,825	9,730	9,730	9,841	9,730	330,100
June 19, 2025	9,734	9,813	9,813	9,824	9,734	96,400
June 18, 2025	9,716	9,750	9,750	9,796	9,704	107,900
June 17, 2025	9,755	9,759	9,759	9,800	9,703	136,900
June 16, 2025	9,725	9,755	9,755	9,837	9,703	135,900
June 13, 2025	9,760	9,676	9,676	9,840	9,676	178,700
June 12, 2025	9,803	9,834	9,834	9,854	9,797	146,000
June 11, 2025	9,780	9,853	9,853	9,863	9,780	182,100
June 10, 2025	9,935	9,815	9,815	9,950	9,815	191,500
June 09, 2025	9,974	9,951	9,951	10,000	9,876	192,700
June 06, 2025	10,065	9,974	9,974	10,065	9,923	144,200
June 05, 2025	9,931	10,030	10,030	10,055	9,858	165,500
June 04, 2025	9,930	10,040	10,040	10,060	9,925	161,200
June 03, 2025	10,010	10,005	10,005	10,040	9,971	191,800
June 02, 2025	9,922	9,934	9,934	9,997	9,865	187,800
May 30, 2025	9,917	10,005	10,005	10,045	9,916	144,700
May 29, 2025	9,950	10,015	10,015	10,040	9,888	171,500
May 28, 2025	10,040	9,983	9,983	10,075	9,954	166,700
May 27, 2025	10,050	10,005	10,005	10,085	9,991	127,600
May 26, 2025	10,180	10,080	10,080	10,250	10,080	179,200
May 23, 2025	10,190	10,080	10,080	10,220	10,005	165,900

SHIMAMURA Co., Ltd. (8227.T) JPX