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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10,480	10,445	10,445	10,590	10,440	274,500
January 13, 2026	10,625	10,540	10,540	10,640	10,435	252,900
January 09, 2026	10,380	10,585	10,585	10,630	10,365	388,200
January 08, 2026	10,205	10,280	10,280	10,280	10,110	281,700
January 07, 2026	10,160	10,255	10,255	10,265	10,120	248,500
January 06, 2026	10,120	10,220	10,220	10,230	10,095	363,100
January 05, 2026	10,290	10,080	10,080	10,290	10,080	369,500
December 30, 2025	10,015	10,220	10,220	10,225	10,000	415,800
December 29, 2025	10,215	9,963	9,963	10,220	9,940	364,000
December 26, 2025	10,060	10,125	10,125	10,180	10,050	372,300
December 25, 2025	10,005	10,020	10,020	10,080	9,951	344,600
December 24, 2025	10,130	9,952	9,952	10,200	9,922	749,000
December 23, 2025	10,560	10,170	10,170	10,575	10,040	912,300
December 22, 2025	10,560	10,550	10,550	10,625	10,390	395,100
December 19, 2025	10,990	10,720	10,720	10,990	10,670	425,100
December 18, 2025	10,950	10,990	10,990	11,050	10,935	129,700
December 17, 2025	10,905	10,915	10,915	10,975	10,790	238,500
December 16, 2025	11,065	10,915	10,915	11,085	10,915	234,700
December 15, 2025	11,105	11,105	11,105	11,205	11,075	227,600
December 12, 2025	11,090	11,155	11,155	11,245	11,090	172,100
December 11, 2025	11,250	11,110	11,110	11,250	11,090	100,500
December 10, 2025	11,180	11,205	11,205	11,315	11,065	158,000
December 09, 2025	11,160	11,100	11,100	11,190	11,015	126,100
December 08, 2025	11,060	11,180	11,180	11,265	11,045	183,500
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

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