SHIMAMURA Co., Ltd. (8227.T) JPX
3,297.00
-51(-1.52%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,297.00
-51(-1.52%)
Currency In JPY
If you invested ¥1000 in SHIMAMURA Co., Ltd. (8227.T) 10 years ago, it would be worth ¥2,420.86 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,460.37, while ¥1000 invested 1 year ago would be worth ¥1,063.47. This corresponds to total returns of 142.09%, 146.04%, 6.35%, respectively, with annualized returns of 9.24%, 19.72%, 6.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 03, 2026 | 3,400 | 3,401 | 3,401 | 3,433 | 3,371 | 1.01M |
| March 02, 2026 | 3,526 | 3,508 | 3,508 | 3,577 | 3,508 | 677,900 |
| February 27, 2026 | 3,574 | 3,596 | 3,596 | 3,626 | 3,547 | 1.08M |
| February 26, 2026 | 3,562 | 3,560 | 3,560 | 3,591 | 3,550 | 645,600 |
| February 25, 2026 | 3,536 | 3,581 | 3,581 | 3,600 | 3,505 | 1.12M |
| February 24, 2026 | 3,492 | 3,531 | 3,531 | 3,565 | 3,443 | 1.01M |
| February 20, 2026 | 3,564 | 3,537 | 3,537 | 3,582 | 3,415 | 1.6M |
| February 19, 2026 | 3,676 | 3,628 | 3,628 | 3,701 | 3,601 | 1.46M |
| February 18, 2026 | 3,710 | 3,713.33 | 3,678.33 | 3,771.67 | 3,683.33 | 2.53M |
| February 17, 2026 | 3,683.33 | 3,680 | 3,645.31 | 3,693.33 | 3,660 | 996,300 |
| February 16, 2026 | 3,710 | 3,676.67 | 3,642.01 | 3,715 | 3,663.33 | 917,100 |
| February 13, 2026 | 3,733.33 | 3,683.33 | 3,648.3 | 3,735 | 3,645 | 733,200 |
| February 12, 2026 | 3,653.33 | 3,693.33 | 3,658.21 | 3,716.67 | 3,636.67 | 865,500 |
| February 10, 2026 | 3,613.33 | 3,658.33 | 3,623.54 | 3,671.67 | 3,606.67 | 500,700 |
| February 09, 2026 | 3,576.67 | 3,606.67 | 3,572.37 | 3,613.33 | 3,560 | 925,800 |
| February 06, 2026 | 3,590 | 3,571.67 | 3,537.7 | 3,606.67 | 3,541.67 | 792,000 |
| February 05, 2026 | 3,513.33 | 3,588.33 | 3,554.2 | 3,598.33 | 3,505 | 930,300 |
| February 04, 2026 | 3,450 | 3,473.33 | 3,440.3 | 3,483.33 | 3,450 | 737,700 |
| February 03, 2026 | 3,475 | 3,475 | 3,441.95 | 3,495 | 3,460 | 746,100 |
| February 02, 2026 | 3,491.67 | 3,496.67 | 3,463.42 | 3,508.33 | 3,470 | 654,300 |
| January 30, 2026 | 3,406.67 | 3,458.33 | 3,425.44 | 3,460 | 3,395 | 730,200 |
| January 29, 2026 | 3,455 | 3,376.67 | 3,344.56 | 3,470 | 3,358.33 | 1.47M |
| January 28, 2026 | 3,513.33 | 3,478.33 | 3,445.25 | 3,521.67 | 3,468.33 | 807,300 |
| January 27, 2026 | 3,550 | 3,506.67 | 3,473.32 | 3,560 | 3,458.33 | 1.81M |
| January 26, 2026 | 3,600 | 3,540 | 3,506.33 | 3,633.33 | 3,500 | 900,900 |