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

3,235.00

+36(+1.13%)

Updated at June 02 03:30PM

Currency In JPY

8227.T Historical Return

If you invested ¥1000 in SHIMAMURA Co., Ltd. (8227.T) 10 years ago, it would be worth ¥2,521.69 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,606.47, while ¥1000 invested 1 year ago would be worth ¥1,014.06. This corresponds to total returns of 152.17%, 160.65%, 1.41%, respectively, with annualized returns of 9.68%, 21.11%, 1.41%.

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

8227.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3,160	3,235	3,235	3,249	3,139	847,100
June 01, 2026	3,240	3,199	3,199	3,265	3,167	853,700
May 29, 2026	3,306	3,292	3,292	3,322	3,267	1.17M
May 28, 2026	3,250	3,261	3,261	3,287	3,225	743,800
May 27, 2026	3,200	3,215	3,215	3,230	3,183	635,100
May 26, 2026	3,165	3,206	3,206	3,240	3,155	1.18M
May 25, 2026	3,210	3,170	3,170	3,210	3,152	816,100
May 22, 2026	3,188	3,212	3,212	3,218	3,166	530,200
May 21, 2026	3,250	3,204	3,204	3,252	3,203	646,900
May 20, 2026	3,260	3,250	3,250	3,286	3,211	852,500
May 19, 2026	3,250	3,256	3,256	3,260	3,202	968,400
May 18, 2026	3,210	3,210	3,210	3,232	3,187	869,900
May 15, 2026	3,200	3,212	3,212	3,226	3,176	1.2M
May 14, 2026	3,157	3,181	3,181	3,194	3,125	1.29M
May 13, 2026	3,128	3,135	3,135	3,176	3,127	1.3M
May 12, 2026	3,147	3,126	3,126	3,164	3,116	761,300
May 11, 2026	3,180	3,186	3,186	3,229	3,176	831,400
May 08, 2026	3,170	3,181	3,181	3,196	3,140	841,900
May 07, 2026	3,221	3,171	3,171	3,270	3,171	1.19M
May 01, 2026	3,251	3,257	3,257	3,284	3,226	514,700
April 30, 2026	3,307	3,274	3,274	3,307	3,232	704,800
April 28, 2026	3,350	3,332	3,332	3,365	3,299	666,500
April 27, 2026	3,330	3,307	3,307	3,351	3,306	598,600
April 24, 2026	3,320	3,315	3,315	3,347	3,300	528,600
April 23, 2026	3,324	3,297	3,297	3,335	3,290	429,100
April 22, 2026	3,385	3,348	3,348	3,397	3,331	481,400
April 21, 2026	3,429	3,392	3,392	3,448	3,382	547,500
April 20, 2026	3,400	3,431	3,431	3,441	3,391	648,200
April 17, 2026	3,391	3,366	3,366	3,393	3,350	800,300
April 16, 2026	3,362	3,375	3,375	3,387	3,338	478,500
April 15, 2026	3,340	3,326	3,326	3,352	3,317	536,400
April 14, 2026	3,320	3,339	3,339	3,348	3,294	607,200
April 13, 2026	3,322	3,341	3,341	3,350	3,292	764,200
April 10, 2026	3,392	3,392	3,392	3,434	3,367	827,300
April 09, 2026	3,377	3,408	3,408	3,435	3,370	959,900
April 08, 2026	3,333	3,377	3,377	3,386	3,315	975,100
April 07, 2026	3,299	3,303	3,303	3,324	3,280	601,400
April 06, 2026	3,308	3,279	3,279	3,320	3,279	545,200
April 03, 2026	3,253	3,296	3,296	3,302	3,250	961,500
April 02, 2026	3,313	3,267	3,267	3,334	3,267	1.07M
April 01, 2026	3,306	3,312	3,312	3,337	3,263	1.02M
March 31, 2026	3,206	3,300	3,300	3,353	3,200	2.11M
March 30, 2026	3,245	3,276	3,276	3,295	3,218	1.12M
March 27, 2026	3,353	3,315	3,315	3,365	3,315	914,500
March 26, 2026	3,412	3,337	3,337	3,438	3,315	936,000
March 25, 2026	3,455	3,427	3,427	3,486	3,427	585,800
March 24, 2026	3,433	3,433	3,433	3,455	3,415	589,000
March 23, 2026	3,350	3,415	3,415	3,441	3,349	891,300
March 19, 2026	3,431	3,375	3,375	3,455	3,370	1.46M
March 18, 2026	3,487	3,498	3,498	3,536	3,468	940,000
March 17, 2026	3,464	3,512	3,512	3,517	3,453	732,000
March 16, 2026	3,551	3,481	3,481	3,563	3,470	952,700
March 13, 2026	3,342	3,520	3,520	3,546	3,341	1.95M
March 12, 2026	3,350	3,336	3,336	3,361	3,300	752,600
March 11, 2026	3,489	3,369	3,369	3,490	3,369	915,800
March 10, 2026	3,352	3,382	3,349	3,418	3,351	277,300
March 09, 2026	3,319	3,394	3,394	3,394	3,311	1.3M
March 06, 2026	3,387	3,500	3,500	3,505	3,370	821,600
March 05, 2026	3,476	3,414	3,414	3,478	3,402	890,200
March 04, 2026	3,361	3,428	3,433	3,435	3,335	492,400