SHIMAMURA Co., Ltd. - 8227.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11,100	11,055	11,055	11,150	10,935	119,100
December 04, 2025	11,010	11,080	11,080	11,185	11,000	308,100
December 03, 2025	11,045	11,035	11,035	11,140	10,930	209,600
December 02, 2025	11,000	11,140	11,140	11,230	10,925	263,100
December 01, 2025	11,135	10,960	10,960	11,240	10,905	304,000
November 28, 2025	11,065	11,190	11,190	11,270	11,060	195,300
November 27, 2025	11,145	11,135	11,135	11,300	11,055	286,900
November 26, 2025	11,160	11,125	11,125	11,240	11,000	418,200
November 25, 2025	11,075	11,170	11,170	11,335	11,025	323,900
November 21, 2025	10,900	11,100	11,100	11,195	10,895	338,700
November 20, 2025	10,720	10,830	10,830	11,020	10,655	289,400
November 19, 2025	10,565	10,760	10,760	10,920	10,500	310,800
November 18, 2025	10,690	10,565	10,565	10,770	10,515	240,500
November 17, 2025	10,555	10,640	10,640	10,640	10,385	229,100
November 14, 2025	10,695	10,690	10,690	10,810	10,620	192,100
November 13, 2025	10,675	10,755	10,755	10,785	10,610	216,600
November 12, 2025	10,585	10,575	10,575	10,705	10,515	202,100
November 11, 2025	10,620	10,585	10,585	10,635	10,520	188,000
November 10, 2025	10,505	10,635	10,635	10,670	10,445	279,700
November 07, 2025	10,515	10,410	10,410	10,575	10,355	258,600
November 06, 2025	10,300	10,460	10,460	10,510	10,255	350,000
November 05, 2025	10,300	10,460	10,460	10,510	10,255	514,300
November 04, 2025	10,090	10,300	10,300	10,300	10,040	514,300
October 31, 2025	9,860	9,945	9,945	9,981	9,845	372,300
October 30, 2025	9,860	9,945	9,945	9,981	9,845	382,900
October 29, 2025	9,707	9,625	9,625	9,740	9,538	312,700
October 28, 2025	9,800	9,705	9,705	9,800	9,700	231,100
October 27, 2025	9,655	9,826	9,826	9,924	9,634	407,800
October 24, 2025	9,635	9,686	9,686	9,743	9,605	572,200
October 23, 2025	9,432	9,538	9,538	9,549	9,405	325,200
October 22, 2025	9,391	9,432	9,432	9,506	9,389	290,600
October 21, 2025	9,249	9,452	9,452	9,497	9,236	442,100
October 20, 2025	9,340	9,322	9,322	9,366	9,295	380,300
October 17, 2025	9,446	9,275	9,275	9,472	9,272	349,100
October 16, 2025	9,467	9,472	9,472	9,510	9,403	332,100
October 15, 2025	9,579	9,540	9,540	9,597	9,512	258,700
October 14, 2025	9,546	9,579	9,579	9,599	9,495	321,400
October 10, 2025	9,586	9,585	9,585	9,683	9,554	163,600
October 09, 2025	9,662	9,640	9,640	9,691	9,574	313,000
October 08, 2025	9,758	9,690	9,690	9,825	9,663	324,500
October 07, 2025	9,809	9,759	9,759	9,834	9,749	225,200
October 06, 2025	9,730	9,801	9,801	9,837	9,653	384,300
October 03, 2025	9,730	9,728	9,728	9,757	9,674	384,600
October 02, 2025	9,820	9,774	9,774	9,865	9,773	366,700
October 01, 2025	9,881	9,890	9,890	9,943	9,789	594,800
September 30, 2025	10,000	9,889	9,889	10,250	9,875	1.37M
September 29, 2025	10,900	10,925	10,925	11,010	10,840	323,200
September 26, 2025	10,860	10,885	10,885	10,935	10,825	250,400
September 25, 2025	10,955	10,860	10,860	10,985	10,860	200,500
September 24, 2025	10,795	10,955	10,955	10,975	10,710	236,600
September 22, 2025	10,760	10,775	10,775	10,820	10,715	155,700
September 19, 2025	10,950	10,870	10,870	11,020	10,815	235,000
September 18, 2025	11,035	10,990	10,990	11,035	10,935	111,300
September 17, 2025	11,005	11,010	11,010	11,065	10,960	111,300
September 16, 2025	11,120	11,075	11,075	11,150	11,075	141,900
September 12, 2025	11,290	11,205	11,205	11,290	11,155	156,300
September 11, 2025	11,220	11,230	11,230	11,290	11,155	123,000
September 10, 2025	11,265	11,215	11,215	11,300	11,195	152,200
September 09, 2025	11,315	11,190	11,190	11,360	11,120	167,700
September 08, 2025	11,295	11,235	11,235	11,400	11,235	198,900

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