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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	9,446	9,275	9,275	9,472	9,272	349,100
October 16, 2025	9,467	9,472	9,472	9,510	9,403	332,100
October 15, 2025	9,579	9,540	9,540	9,597	9,512	258,700
October 14, 2025	9,546	9,579	9,579	9,599	9,495	321,400
October 10, 2025	9,586	9,585	9,585	9,683	9,554	163,600
October 09, 2025	9,662	9,640	9,640	9,691	9,574	313,000
October 08, 2025	9,758	9,690	9,690	9,825	9,663	324,500
October 07, 2025	9,809	9,759	9,759	9,834	9,749	225,200
October 06, 2025	9,730	9,801	9,801	9,837	9,653	384,300
October 03, 2025	9,730	9,728	9,728	9,757	9,674	384,600
October 02, 2025	9,820	9,774	9,774	9,865	9,773	366,700
October 01, 2025	9,881	9,890	9,890	9,943	9,789	594,800
September 30, 2025	10,000	9,889	9,889	10,250	9,875	1.37M
September 29, 2025	10,900	10,925	10,925	11,010	10,840	323,200
September 26, 2025	10,860	10,885	10,885	10,935	10,825	250,400
September 25, 2025	10,955	10,860	10,860	10,985	10,860	200,500
September 24, 2025	10,795	10,955	10,955	10,975	10,710	236,600
September 22, 2025	10,760	10,775	10,775	10,820	10,715	155,700
September 19, 2025	10,950	10,870	10,870	11,020	10,815	235,000
September 18, 2025	11,035	10,990	10,990	11,035	10,935	111,300
September 17, 2025	11,005	11,010	11,010	11,065	10,960	111,300
September 16, 2025	11,120	11,075	11,075	11,150	11,075	141,900
September 12, 2025	11,290	11,205	11,205	11,290	11,155	156,300
September 11, 2025	11,220	11,230	11,230	11,290	11,155	123,000
September 10, 2025	11,265	11,215	11,215	11,300	11,195	152,200
September 09, 2025	11,315	11,190	11,190	11,360	11,120	167,700
September 08, 2025	11,295	11,235	11,235	11,400	11,235	198,900
September 05, 2025	11,270	11,325	11,325	11,350	11,165	155,400
September 04, 2025	11,190	11,210	11,210	11,255	11,070	168,900
September 03, 2025	10,960	11,090	11,090	11,145	10,930	224,600
September 02, 2025	10,940	10,930	10,930	11,020	10,865	157,100
September 01, 2025	10,850	10,950	10,950	10,995	10,830	145,100
August 29, 2025	10,935	10,885	10,885	10,975	10,795	229,300
August 28, 2025	10,880	10,960	10,960	11,020	10,820	188,800
August 27, 2025	11,115	10,880	10,880	11,185	10,820	272,900
August 26, 2025	10,735	11,090	11,090	11,170	10,730	634,900
August 25, 2025	10,700	10,655	10,655	10,775	10,565	218,500
August 22, 2025	10,695	10,740	10,740	10,775	10,620	278,700
August 21, 2025	10,790	10,660	10,660	10,790	10,600	244,900
August 20, 2025	10,900	10,760	10,760	10,900	10,695	257,700
August 19, 2025	10,900	10,895	10,895	11,040	10,870	386,500
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

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