SHIMAMURA Co., Ltd. (8227.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8227.T Historical Return
If you invested ¥1000 in SHIMAMURA Co., Ltd. (8227.T) 10 years ago, it would be worth ¥2,707.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,604.46, while ¥1000 invested 1 year ago would be worth ¥938.82. This corresponds to total returns of 170.76%, 160.45%, -6.12%, respectively, with annualized returns of 10.47%, 21.1%, -6.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8227.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3,296 | 3,329 | 3,329 | 3,350 | 3,294 | 757,900 |
| August 20, 2026 | 3,389 | 3,290 | 3,290 | 3,399 | 3,272 | 924,800 |
| August 19, 2026 | 3,389 | 3,341 | 3,341 | 3,395 | 3,307 | 727,400 |
| August 18, 2026 | 3,330 | 3,386 | 3,386 | 3,390 | 3,320 | 1.26M |
| August 17, 2026 | 3,399 | 3,347 | 3,347 | 3,399 | 3,334 | 502,900 |
| August 14, 2026 | 3,376 | 3,386 | 3,386 | 3,386 | 3,349 | 514,700 |
| August 13, 2026 | 3,400 | 3,392 | 3,392 | 3,407 | 3,366 | 492,600 |
| August 12, 2026 | 3,460 | 3,409 | 3,409 | 3,482 | 3,382 | 905,800 |
| August 10, 2026 | 3,429 | 3,483 | 3,483 | 3,490 | 3,410 | 608,700 |
| August 07, 2026 | 3,356 | 3,419 | 3,419 | 3,434 | 3,352 | 643,000 |
| August 06, 2026 | 3,301 | 3,359 | 3,359 | 3,372 | 3,296 | 743,900 |
| August 05, 2026 | 3,311 | 3,308 | 3,308 | 3,320 | 3,290 | 661,300 |
| August 04, 2026 | 3,390 | 3,332 | 3,332 | 3,398 | 3,314 | 699,600 |
| August 03, 2026 | 3,390 | 3,394 | 3,394 | 3,414 | 3,355 | 979,700 |
| July 31, 2026 | 3,394 | 3,350 | 3,350 | 3,428 | 3,350 | 614,000 |
| July 30, 2026 | 3,555 | 3,508 | 3,508 | 3,573 | 3,457 | 666,700 |
| July 29, 2026 | 3,465 | 3,571 | 3,571 | 3,602 | 3,451 | 1.11M |
| July 28, 2026 | 3,400 | 3,438 | 3,438 | 3,465 | 3,393 | 879,800 |
| July 27, 2026 | 3,316 | 3,369 | 3,369 | 3,385 | 3,298 | 506,500 |
| July 24, 2026 | 3,300 | 3,300 | 3,300 | 3,322 | 3,297 | 585,900 |
| July 23, 2026 | 3,300 | 3,325 | 3,325 | 3,327 | 3,278 | 557,300 |
| July 22, 2026 | 3,305 | 3,314 | 3,314 | 3,339 | 3,294 | 661,200 |
| July 21, 2026 | 3,351 | 3,341 | 3,341 | 3,421 | 3,308 | 1.16M |
| July 17, 2026 | 3,393 | 3,374 | 3,374 | 3,421 | 3,359 | 857,200 |
| July 16, 2026 | 3,358 | 3,348 | 3,348 | 3,382 | 3,342 | 475,900 |
| July 15, 2026 | 3,370 | 3,329 | 3,329 | 3,381 | 3,329 | 443,600 |
| July 14, 2026 | 3,394 | 3,352 | 3,352 | 3,394 | 3,336 | 510,900 |
| July 13, 2026 | 3,370 | 3,350 | 3,350 | 3,394 | 3,350 | 726,900 |
| July 10, 2026 | 3,391 | 3,318 | 3,318 | 3,415 | 3,300 | 894,000 |
| July 09, 2026 | 3,413 | 3,434 | 3,434 | 3,439 | 3,408 | 611,900 |
| July 08, 2026 | 3,482 | 3,454 | 3,454 | 3,498 | 3,451 | 710,200 |
| July 07, 2026 | 3,471 | 3,515 | 3,515 | 3,519 | 3,466 | 947,500 |
| July 06, 2026 | 3,358 | 3,434 | 3,434 | 3,434 | 3,336 | 681,600 |
| July 03, 2026 | 3,419 | 3,354 | 3,354 | 3,439 | 3,331 | 852,900 |
| July 02, 2026 | 3,297 | 3,310 | 3,310 | 3,310 | 3,265 | 707,100 |
| July 01, 2026 | 3,346 | 3,229 | 3,229 | 3,365 | 3,218 | 1.42M |
| June 30, 2026 | 3,453 | 3,340 | 3,340 | 3,478 | 3,313 | 2.47M |
| June 29, 2026 | 3,219 | 3,313 | 3,313 | 3,329 | 3,217 | 1.18M |
| June 26, 2026 | 3,250 | 3,225 | 3,225 | 3,262 | 3,116 | 914,800 |
| June 25, 2026 | 3,307 | 3,263 | 3,263 | 3,307 | 3,257 | 681,900 |
| June 24, 2026 | 3,257 | 3,237 | 3,237 | 3,276 | 3,178 | 1.25M |
| June 23, 2026 | 3,238 | 3,293 | 3,293 | 3,300 | 3,225 | 781,000 |
| June 22, 2026 | 3,254 | 3,235 | 3,235 | 3,268 | 3,218 | 564,100 |
| June 19, 2026 | 3,258 | 3,254 | 3,254 | 3,279 | 3,229 | 912,000 |
| June 18, 2026 | 3,285 | 3,282 | 3,282 | 3,299 | 3,230 | 443,500 |
| June 17, 2026 | 3,344 | 3,313 | 3,313 | 3,378 | 3,309 | 470,100 |
| June 16, 2026 | 3,300 | 3,311 | 3,311 | 3,311 | 3,260 | 667,500 |
| June 15, 2026 | 3,364 | 3,320 | 3,320 | 3,370 | 3,307 | 634,100 |
| June 12, 2026 | 3,336 | 3,359 | 3,359 | 3,369 | 3,324 | 688,100 |
| June 11, 2026 | 3,405 | 3,352 | 3,352 | 3,430 | 3,345 | 718,700 |
| June 10, 2026 | 3,350 | 3,387 | 3,387 | 3,389 | 3,336 | 1.04M |
| June 09, 2026 | 3,303 | 3,307 | 3,307 | 3,336 | 3,279 | 603,000 |
| June 08, 2026 | 3,277 | 3,296 | 3,296 | 3,326 | 3,262 | 690,800 |
| June 05, 2026 | 3,278 | 3,223 | 3,223 | 3,296 | 3,217 | 593,600 |
| June 04, 2026 | 3,291 | 3,258 | 3,258 | 3,296 | 3,229 | 603,300 |
| June 03, 2026 | 3,213 | 3,298 | 3,298 | 3,309 | 3,200 | 726,400 |
| 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 |
AD
