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 ¥2,756.92 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,675.31, while ¥1000 invested 1 year ago would be worth ¥1,059.7. This corresponds to total returns of 175.69%, 167.53%, 5.97%, respectively, with annualized returns of 10.67%, 21.74%, 5.97%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,340 | 3,323 | 3,323 | 3,360 | 3,305 | 660,900 |
| October 20, 2026 | 3,345 | 3,354 | 3,354 | 3,365 | 3,330 | 545,700 |
| October 19, 2026 | 3,407 | 3,335 | 3,335 | 3,410 | 3,335 | 633,600 |
| October 16, 2026 | 3,347 | 3,337 | 3,337 | 3,368 | 3,325 | 554,600 |
| October 15, 2026 | 3,326 | 3,348 | 3,348 | 3,352 | 3,265 | 643,000 |
| October 14, 2026 | 3,325 | 3,307 | 3,307 | 3,332 | 3,301 | 695,400 |
| October 13, 2026 | 3,310 | 3,317 | 3,317 | 3,319 | 3,283 | 747,100 |
| October 09, 2026 | 3,319 | 3,294 | 3,294 | 3,323 | 3,268 | 661,700 |
| October 08, 2026 | 3,293 | 3,282 | 3,282 | 3,293 | 3,231 | 563,200 |
| October 07, 2026 | 3,276 | 3,261 | 3,261 | 3,276 | 3,243 | 582,100 |
| October 06, 2026 | 3,240 | 3,258 | 3,258 | 3,267 | 3,219 | 687,500 |
| October 05, 2026 | 3,219 | 3,225 | 3,225 | 3,244 | 3,196 | 643,500 |
| October 02, 2026 | 3,243 | 3,200 | 3,200 | 3,244 | 3,182 | 821,500 |
| October 01, 2026 | 3,263 | 3,263 | 3,263 | 3,276 | 3,213 | 1.02M |
| September 30, 2026 | 3,227 | 3,277 | 3,277 | 3,279 | 3,202 | 1.01M |
| September 29, 2026 | 3,153 | 3,240 | 3,240 | 3,265 | 3,144 | 2.17M |
| September 28, 2026 | 3,233 | 3,153 | 3,153 | 3,250 | 3,153 | 1.24M |
| September 25, 2026 | 3,204 | 3,216 | 3,216 | 3,248 | 3,199 | 720,900 |
| September 24, 2026 | 3,200 | 3,195 | 3,195 | 3,205 | 3,166 | 864,900 |
| September 18, 2026 | 3,227 | 3,185 | 3,185 | 3,227 | 3,185 | 662,600 |
| September 17, 2026 | 3,186 | 3,236 | 3,236 | 3,236 | 3,176 | 556,200 |
| September 16, 2026 | 3,216 | 3,188 | 3,188 | 3,247 | 3,187 | 573,200 |
| September 15, 2026 | 3,244 | 3,216 | 3,216 | 3,253 | 3,198 | 525,700 |
| September 11, 2026 | 3,161 | 3,171 | 3,171 | 3,196 | 3,137 | 678,700 |
| 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 |
AD
