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 ¥2,891.43 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 ¥2,483.32, while ¥1000 invested 1 year ago would be worth ¥855.24. This corresponds to total returns of 189.14%, 148.33%, -14.48%, respectively, with annualized returns of 11.2%, 19.96%, -14.48%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3,219 | 3,201 | 3,201 | 3,220 | 3,188 | 573,900 |
| September 09, 2026 | 3,280 | 3,229 | 3,229 | 3,287 | 3,229 | 694,200 |
| September 08, 2026 | 3,250 | 3,296 | 3,296 | 3,315 | 3,240 | 729,600 |
| September 07, 2026 | 3,248 | 3,258 | 3,258 | 3,272 | 3,226 | 540,500 |
| September 04, 2026 | 3,239 | 3,249 | 3,249 | 3,276 | 3,221 | 635,400 |
| September 03, 2026 | 3,260 | 3,233 | 3,233 | 3,260 | 3,203 | 516,900 |
| September 02, 2026 | 3,261 | 3,252 | 3,252 | 3,263 | 3,227 | 574,300 |
| September 01, 2026 | 3,271 | 3,288 | 3,288 | 3,311 | 3,271 | 535,900 |
| August 31, 2026 | 3,298 | 3,274 | 3,274 | 3,306 | 3,272 | 724,700 |
| August 28, 2026 | 3,275 | 3,307 | 3,307 | 3,312 | 3,263 | 768,800 |
| August 27, 2026 | 3,312 | 3,313 | 3,313 | 3,348 | 3,299 | 767,400 |
| August 26, 2026 | 3,338 | 3,325 | 3,325 | 3,366 | 3,325 | 728,500 |
| August 25, 2026 | 3,413 | 3,323 | 3,323 | 3,425 | 3,323 | 823,500 |
| August 24, 2026 | 3,315 | 3,390 | 3,390 | 3,412 | 3,295 | 952,600 |
| 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 |
AD
