SHIMAMURA Co., Ltd. (8227.T) JPX

3,537.00

-91(-2.51%)

Updated at February 20 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20263,5643,5373,5373,5823,4151.6M
February 19, 20263,6763,6283,6283,7013,6011.46M
February 18, 20263,7103,713.333,608.333,771.673,683.332.53M
February 17, 20263,683.333,6803,575.933,693.333,660996,300
February 16, 20263,7103,676.673,572.693,7153,663.33917,100
February 13, 20263,733.333,683.333,579.173,7353,645733,200
February 12, 20263,653.333,693.333,588.883,716.673,636.67865,500
February 10, 20263,613.333,658.333,554.873,671.673,606.67500,700
February 09, 20263,576.673,606.673,504.673,613.333,560925,800
February 06, 20263,5903,571.673,470.663,606.673,541.67792,000
February 05, 20263,513.333,588.333,486.853,598.333,505930,300
February 04, 20263,4503,473.333,375.13,483.333,450737,700
February 03, 20263,4753,4753,376.733,4953,460746,100
February 02, 20263,491.673,496.673,397.783,508.333,470654,300
January 30, 20263,406.673,458.333,360.533,4603,395730,200
January 29, 20263,4553,376.673,281.183,4703,358.331.47M
January 28, 20263,513.333,478.333,379.963,521.673,468.33807,300
January 27, 20263,5503,506.673,407.53,5603,458.331.81M
January 26, 20263,6003,5403,439.893,633.333,500900,900
January 23, 20263,5753,586.673,485.243,601.673,568.33485,100
January 22, 20263,586.673,576.673,475.523,6053,560559,500
January 21, 20263,571.673,5653,464.183,591.673,551.67688,500
January 20, 20263,533.333,6053,503.053,631.673,518.33966,900
January 19, 20263,478.333,5153,415.63,536.673,476.67686,700
January 16, 20263,4953,486.673,388.073,5003,443.33716,100
January 15, 20263,5053,493.333,394.543,526.673,476.67596,700
January 14, 20263,493.333,481.673,383.213,5303,480823,500
January 13, 20263,541.673,513.333,413.973,546.673,478.33758,700
January 09, 20263,4603,528.333,428.553,543.333,4551.16M
January 08, 20263,401.673,426.673,329.763,426.673,370845,100
January 07, 20263,386.673,418.333,321.663,421.673,373.33745,500
January 06, 20263,373.333,406.673,310.333,4103,3651.09M
January 05, 20263,4303,3603,264.983,4303,3601.11M
December 30, 20253,338.333,406.673,310.333,408.333,333.331.25M
December 29, 20253,4053,3213,227.083,406.673,313.331.09M
December 26, 20253,353.333,3753,279.563,393.333,3501.12M
December 25, 20253,3353,3403,245.543,3603,3171.03M
December 24, 20253,376.673,317.333,223.523,4003,307.332.25M
December 23, 20253,5203,3903,294.133,5253,346.672.74M
December 22, 20253,5203,516.673,417.223,541.673,463.331.19M
December 19, 20253,663.333,573.333,472.283,663.333,556.671.28M
December 18, 20253,6503,663.333,559.733,683.333,645389,100
December 17, 20253,6353,638.333,535.443,658.333,596.67715,500
December 16, 20253,688.333,638.333,535.443,6953,638.33704,100
December 15, 20253,701.673,701.673,596.993,7353,691.67682,800
December 12, 20253,696.673,718.333,613.183,748.333,696.67516,300
December 11, 20253,7503,703.333,598.63,7503,696.67301,500
December 10, 20253,726.673,7353,629.373,771.673,688.33474,000
December 09, 20253,7203,7003,595.363,7303,671.67378,300
December 08, 20253,686.673,726.673,621.283,7553,681.67550,500
December 05, 20253,7003,668.333,564.593,716.673,645628,800
December 04, 20253,6703,693.333,588.883,728.333,666.67924,300
December 03, 20253,681.673,678.333,574.313,713.333,643.33628,800
December 02, 20253,666.673,713.333,608.323,743.333,641.67789,300
December 01, 20253,711.673,653.333,550.013,746.673,635912,000
November 28, 20253,688.333,7303,624.523,756.673,686.67585,900
November 27, 20253,7153,711.673,606.73,766.673,685860,700
November 26, 20253,7203,708.333,603.463,746.673,666.671.25M
November 25, 20253,691.673,723.333,618.033,778.333,675971,700
November 21, 20253,633.333,7003,595.363,731.673,631.671.02M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved