Comparing Back to the side-by-side chart ↗
SHIMAMURA Co.,Ltd. (8227.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3347.00 | 3368.00 | 3325.00 | 3337.00 | -0.33% | 554,600 |
| 2026-10-15 | 3326.00 | 3352.00 | 3265.00 | 3348.00 | +1.24% | 643,000 |
| 2026-10-14 | 3325.00 | 3332.00 | 3301.00 | 3307.00 | -0.30% | 695,400 |
| 2026-10-13 | 3310.00 | 3319.00 | 3283.00 | 3317.00 | +0.70% | 747,100 |
| 2026-10-09 | 3319.00 | 3323.00 | 3268.00 | 3294.00 | +0.37% | 661,700 |
| 2026-10-08 | 3293.00 | 3293.00 | 3231.00 | 3282.00 | +0.64% | 563,200 |
| 2026-10-07 | 3276.00 | 3276.00 | 3243.00 | 3261.00 | +0.09% | 582,100 |
| 2026-10-06 | 3240.00 | 3267.00 | 3219.00 | 3258.00 | +1.02% | 687,500 |
| 2026-10-05 | 3219.00 | 3244.00 | 3196.00 | 3225.00 | +0.78% | 643,500 |
| 2026-10-02 | 3243.00 | 3244.00 | 3182.00 | 3200.00 | -1.93% | 821,500 |
| 2026-10-01 | 3263.00 | 3276.00 | 3213.00 | 3263.00 | -0.43% | 1,021,300 |
| 2026-09-30 | 3227.00 | 3279.00 | 3202.00 | 3277.00 | +1.14% | 1,013,000 |
| 2026-09-29 | 3153.00 | 3265.00 | 3144.00 | 3240.00 | +2.76% | 2,166,200 |
| 2026-09-28 | 3233.00 | 3250.00 | 3153.00 | 3153.00 | -1.96% | 1,239,100 |
| 2026-09-25 | 3204.00 | 3248.00 | 3199.00 | 3216.00 | +0.66% | 720,900 |
| 2026-09-24 | 3200.00 | 3205.00 | 3166.00 | 3195.00 | +0.31% | 864,900 |
| 2026-09-18 | 3227.00 | 3227.00 | 3185.00 | 3185.00 | -1.58% | 662,600 |
| 2026-09-17 | 3186.00 | 3236.00 | 3176.00 | 3236.00 | +1.51% | 556,200 |
| 2026-09-16 | 3216.00 | 3247.00 | 3187.00 | 3188.00 | -0.87% | 573,200 |
| 2026-09-15 | 3244.00 | 3253.00 | 3198.00 | 3216.00 | -0.53% | 525,700 |
| 2026-09-14 | 3200.00 | 3244.00 | 3183.00 | 3233.00 | +1.96% | 503,300 |
| 2026-09-11 | 3161.00 | 3196.00 | 3137.00 | 3171.00 | -0.94% | 678,700 |
| 2026-09-10 | 3219.00 | 3220.00 | 3188.00 | 3201.00 | -0.87% | 573,900 |
| 2026-09-09 | 3280.00 | 3287.00 | 3229.00 | 3229.00 | -2.03% | 694,200 |
| 2026-09-08 | 3250.00 | 3315.00 | 3240.00 | 3296.00 | +1.17% | 729,600 |
| 2026-09-07 | 3248.00 | 3272.00 | 3226.00 | 3258.00 | +0.28% | 540,500 |
| 2026-09-04 | 3239.00 | 3276.00 | 3221.00 | 3249.00 | +0.49% | 635,400 |
| 2026-09-03 | 3260.00 | 3260.00 | 3203.00 | 3233.00 | -0.58% | 516,900 |
| 2026-09-02 | 3261.00 | 3263.00 | 3227.00 | 3252.00 | -1.09% | 574,300 |
| 2026-09-01 | 3271.00 | 3311.00 | 3271.00 | 3288.00 | +0.43% | 535,900 |
| 2026-08-31 | 3298.00 | 3306.00 | 3272.00 | 3274.00 | -1.00% | 724,700 |
| 2026-08-28 | 3275.00 | 3312.00 | 3263.00 | 3307.00 | -0.18% | 768,800 |
| 2026-08-27 | 3312.00 | 3348.00 | 3299.00 | 3313.00 | -0.36% | 767,400 |
| 2026-08-26 | 3338.00 | 3366.00 | 3325.00 | 3325.00 | +0.06% | 728,500 |
| 2026-08-25 | 3413.00 | 3425.00 | 3323.00 | 3323.00 | -1.98% | 823,500 |
| 2026-08-24 | 3315.00 | 3412.00 | 3295.00 | 3390.00 | +1.83% | 952,600 |
| 2026-08-21 | 3296.00 | 3350.00 | 3294.00 | 3329.00 | +1.19% | 757,900 |
| 2026-08-20 | 3389.00 | 3399.00 | 3272.00 | 3290.00 | -1.53% | 924,800 |
| 2026-08-19 | 3389.00 | 3395.00 | 3307.00 | 3341.00 | -1.33% | 727,400 |
| 2026-08-18 | 3330.00 | 3390.00 | 3320.00 | 3386.00 | +1.17% | 1,264,100 |
| 2026-08-17 | 3399.00 | 3399.00 | 3334.00 | 3347.00 | -1.15% | 502,900 |
| 2026-08-14 | 3376.00 | 3386.00 | 3349.00 | 3386.00 | -0.18% | 514,700 |
| 2026-08-13 | 3400.00 | 3407.00 | 3366.00 | 3392.00 | -0.50% | 492,600 |
| 2026-08-12 | 3460.00 | 3482.00 | 3382.00 | 3409.00 | -2.12% | 905,800 |
| 2026-08-10 | 3429.00 | 3490.00 | 3410.00 | 3483.00 | +1.87% | 608,700 |
| 2026-08-07 | 3356.00 | 3434.00 | 3352.00 | 3419.00 | +1.79% | 643,000 |
| 2026-08-06 | 3301.00 | 3372.00 | 3296.00 | 3359.00 | +1.54% | 743,900 |
| 2026-08-05 | 3311.00 | 3320.00 | 3290.00 | 3308.00 | -0.72% | 661,300 |
| 2026-08-04 | 3390.00 | 3398.00 | 3314.00 | 3332.00 | -1.83% | 699,600 |
| 2026-08-03 | 3390.00 | 3414.00 | 3355.00 | 3394.00 | +1.31% | 979,700 |
| 2026-07-31 | 3394.00 | 3428.00 | 3350.00 | 3350.00 | -4.50% | 614,000 |
| 2026-07-30 | 3555.00 | 3573.00 | 3457.00 | 3508.00 | -1.76% | 666,700 |
| 2026-07-29 | 3465.00 | 3602.00 | 3451.00 | 3571.00 | +3.87% | 1,111,600 |
| 2026-07-28 | 3400.00 | 3465.00 | 3393.00 | 3438.00 | +2.05% | 879,800 |
| 2026-07-27 | 3316.00 | 3385.00 | 3298.00 | 3369.00 | +2.09% | 506,500 |
| 2026-07-24 | 3300.00 | 3322.00 | 3297.00 | 3300.00 | -0.75% | 585,900 |
| 2026-07-23 | 3300.00 | 3327.00 | 3278.00 | 3325.00 | +0.33% | 557,300 |
| 2026-07-22 | 3305.00 | 3339.00 | 3294.00 | 3314.00 | -0.81% | 661,200 |
| 2026-07-21 | 3351.00 | 3421.00 | 3308.00 | 3341.00 | -0.98% | 1,164,400 |
| 2026-07-17 | 3393.00 | 3421.00 | 3359.00 | 3374.00 | +0.78% | 857,200 |
| 2026-07-16 | 3358.00 | 3382.00 | 3342.00 | 3348.00 | +0.57% | 475,900 |
| 2026-07-15 | 3370.00 | 3381.00 | 3329.00 | 3329.00 | -0.69% | 443,600 |
| 2026-07-14 | 3394.00 | 3394.00 | 3336.00 | 3352.00 | +0.06% | 510,900 |
| 2026-07-13 | 3370.00 | 3394.00 | 3350.00 | 3350.00 | +0.96% | 726,900 |
| 2026-07-10 | 3391.00 | 3415.00 | 3300.00 | 3318.00 | -3.38% | 894,000 |
| 2026-07-09 | 3413.00 | 3439.00 | 3408.00 | 3434.00 | -0.58% | 611,900 |
| 2026-07-08 | 3482.00 | 3498.00 | 3451.00 | 3454.00 | -1.74% | 710,200 |
| 2026-07-07 | 3471.00 | 3519.00 | 3466.00 | 3515.00 | +2.36% | 947,500 |
| 2026-07-06 | 3358.00 | 3434.00 | 3336.00 | 3434.00 | +2.39% | 681,600 |
| 2026-07-03 | 3419.00 | 3439.00 | 3331.00 | 3354.00 | +1.33% | 852,900 |
| 2026-07-02 | 3297.00 | 3310.00 | 3265.00 | 3310.00 | +2.51% | 707,100 |
| 2026-07-01 | 3346.00 | 3365.00 | 3218.00 | 3229.00 | -3.32% | 1,421,200 |
| 2026-06-30 | 3453.00 | 3478.00 | 3313.00 | 3340.00 | +0.81% | 2,470,500 |
| 2026-06-29 | 3219.00 | 3329.00 | 3217.00 | 3313.00 | +2.73% | 1,178,000 |
| 2026-06-26 | 3250.00 | 3262.00 | 3116.00 | 3225.00 | -1.16% | 914,800 |
| 2026-06-25 | 3307.00 | 3307.00 | 3257.00 | 3263.00 | +0.80% | 681,900 |
| 2026-06-24 | 3257.00 | 3276.00 | 3178.00 | 3237.00 | -1.70% | 1,245,900 |
| 2026-06-23 | 3238.00 | 3300.00 | 3225.00 | 3293.00 | +1.79% | 781,000 |
| 2026-06-22 | 3254.00 | 3268.00 | 3218.00 | 3235.00 | -0.58% | 564,100 |
| 2026-06-19 | 3258.00 | 3279.00 | 3229.00 | 3254.00 | -0.85% | 912,000 |
| 2026-06-18 | 3285.00 | 3299.00 | 3230.00 | 3282.00 | -0.94% | 443,500 |
| 2026-06-17 | 3344.00 | 3378.00 | 3309.00 | 3313.00 | +0.06% | 470,100 |
| 2026-06-16 | 3300.00 | 3311.00 | 3260.00 | 3311.00 | -0.27% | 667,500 |
| 2026-06-15 | 3364.00 | 3370.00 | 3307.00 | 3320.00 | -1.16% | 634,100 |
| 2026-06-12 | 3336.00 | 3369.00 | 3324.00 | 3359.00 | +0.21% | 688,100 |
| 2026-06-11 | 3405.00 | 3430.00 | 3345.00 | 3352.00 | -1.03% | 718,700 |
| 2026-06-10 | 3350.00 | 3389.00 | 3336.00 | 3387.00 | +2.42% | 1,040,900 |
| 2026-06-09 | 3303.00 | 3336.00 | 3279.00 | 3307.00 | +0.33% | 603,000 |
| 2026-06-08 | 3277.00 | 3326.00 | 3262.00 | 3296.00 | +2.26% | 690,800 |
| 2026-06-05 | 3278.00 | 3296.00 | 3217.00 | 3223.00 | -1.07% | 593,600 |
| 2026-06-04 | 3291.00 | 3296.00 | 3229.00 | 3258.00 | -1.21% | 603,300 |
| 2026-06-03 | 3213.00 | 3309.00 | 3200.00 | 3298.00 | +1.95% | 726,400 |
| 2026-06-02 | 3160.00 | 3249.00 | 3139.00 | 3235.00 | +1.13% | 847,100 |
| 2026-06-01 | 3240.00 | 3265.00 | 3167.00 | 3199.00 | -2.83% | 853,700 |
| 2026-05-29 | 3306.00 | 3322.00 | 3267.00 | 3292.00 | +0.95% | 1,172,300 |
| 2026-05-28 | 3250.00 | 3287.00 | 3225.00 | 3261.00 | +1.43% | 743,800 |
| 2026-05-27 | 3200.00 | 3230.00 | 3183.00 | 3215.00 | +0.28% | 635,100 |
| 2026-05-26 | 3165.00 | 3240.00 | 3155.00 | 3206.00 | +1.14% | 1,179,700 |
| 2026-05-25 | 3210.00 | 3210.00 | 3152.00 | 3170.00 | -1.31% | 816,100 |
| 2026-05-22 | 3188.00 | 3218.00 | 3166.00 | 3212.00 | +0.25% | 530,200 |
| 2026-05-21 | 3250.00 | 3252.00 | 3203.00 | 3204.00 | -1.42% | 646,900 |
| 2026-05-20 | 3260.00 | 3286.00 | 3211.00 | 3250.00 | -0.18% | 852,500 |
| 2026-05-19 | 3250.00 | 3260.00 | 3202.00 | 3256.00 | +1.43% | 968,400 |
| 2026-05-18 | 3210.00 | 3232.00 | 3187.00 | 3210.00 | -0.06% | 869,900 |
| 2026-05-15 | 3200.00 | 3226.00 | 3176.00 | 3212.00 | +0.97% | 1,203,500 |
| 2026-05-14 | 3157.00 | 3194.00 | 3125.00 | 3181.00 | +1.47% | 1,293,200 |
| 2026-05-13 | 3128.00 | 3176.00 | 3127.00 | 3135.00 | +0.29% | 1,302,200 |
| 2026-05-12 | 3147.00 | 3164.00 | 3116.00 | 3126.00 | -1.88% | 761,300 |
| 2026-05-11 | 3180.00 | 3229.00 | 3176.00 | 3186.00 | +0.16% | 831,400 |
| 2026-05-08 | 3170.00 | 3196.00 | 3140.00 | 3181.00 | +0.32% | 841,900 |
| 2026-05-07 | 3221.00 | 3270.00 | 3171.00 | 3171.00 | -2.64% | 1,194,100 |
| 2026-05-01 | 3251.00 | 3284.00 | 3226.00 | 3257.00 | -0.52% | 514,700 |
| 2026-04-30 | 3307.00 | 3307.00 | 3232.00 | 3274.00 | -1.74% | 704,800 |
| 2026-04-28 | 3350.00 | 3365.00 | 3299.00 | 3332.00 | +0.76% | 666,500 |
| 2026-04-27 | 3330.00 | 3351.00 | 3306.00 | 3307.00 | -0.24% | 598,600 |
| 2026-04-24 | 3320.00 | 3347.00 | 3300.00 | 3315.00 | +0.55% | 528,600 |
| 2026-04-23 | 3324.00 | 3335.00 | 3290.00 | 3297.00 | -1.52% | 429,100 |
| 2026-04-22 | 3385.00 | 3397.00 | 3331.00 | 3348.00 | -1.30% | 481,400 |
| 2026-04-21 | 3429.00 | 3448.00 | 3382.00 | 3392.00 | -1.14% | 547,500 |
| 2026-04-20 | 3400.00 | 3441.00 | 3391.00 | 3431.00 | +1.93% | 648,200 |
| 2026-04-17 | 3391.00 | 3393.00 | 3350.00 | 3366.00 | -0.27% | 800,300 |
| 2026-04-16 | 3362.00 | 3387.00 | 3338.00 | 3375.00 | +1.47% | 478,500 |
| 2026-04-15 | 3340.00 | 3352.00 | 3317.00 | 3326.00 | -0.39% | 536,400 |
| 2026-04-14 | 3320.00 | 3348.00 | 3294.00 | 3339.00 | -0.06% | 607,200 |
| 2026-04-13 | 3322.00 | 3350.00 | 3292.00 | 3341.00 | -1.50% | 764,200 |
| 2026-04-10 | 3392.00 | 3434.00 | 3367.00 | 3392.00 | -0.47% | 827,300 |
| 2026-04-09 | 3377.00 | 3435.00 | 3370.00 | 3408.00 | +0.92% | 959,900 |
| 2026-04-08 | 3333.00 | 3386.00 | 3315.00 | 3377.00 | +2.24% | 975,100 |
| 2026-04-07 | 3299.00 | 3324.00 | 3280.00 | 3303.00 | +0.73% | 601,400 |
| 2026-04-06 | 3308.00 | 3320.00 | 3279.00 | 3279.00 | -0.52% | 545,200 |
| 2026-04-03 | 3253.00 | 3302.00 | 3250.00 | 3296.00 | +0.89% | 961,500 |
| 2026-04-02 | 3313.00 | 3334.00 | 3267.00 | 3267.00 | -1.36% | 1,073,200 |
| 2026-04-01 | 3306.00 | 3337.00 | 3263.00 | 3312.00 | +0.36% | 1,017,400 |
| 2026-03-31 | 3206.00 | 3353.00 | 3200.00 | 3300.00 | +0.73% | 2,110,900 |
| 2026-03-30 | 3245.00 | 3295.00 | 3218.00 | 3276.00 | -1.18% | 1,115,200 |
| 2026-03-27 | 3353.00 | 3365.00 | 3315.00 | 3315.00 | -0.66% | 914,500 |
| 2026-03-26 | 3412.00 | 3438.00 | 3315.00 | 3337.00 | -2.63% | 936,000 |
| 2026-03-25 | 3455.00 | 3486.00 | 3427.00 | 3427.00 | -0.17% | 585,800 |
| 2026-03-24 | 3433.00 | 3455.00 | 3415.00 | 3433.00 | +0.53% | 589,000 |
| 2026-03-23 | 3350.00 | 3441.00 | 3349.00 | 3415.00 | +1.19% | 891,300 |
| 2026-03-19 | 3431.00 | 3455.00 | 3370.00 | 3375.00 | -3.52% | 1,455,300 |
| 2026-03-18 | 3487.00 | 3536.00 | 3468.00 | 3498.00 | -0.40% | 940,000 |
| 2026-03-17 | 3464.00 | 3517.00 | 3453.00 | 3512.00 | +0.89% | 732,000 |
| 2026-03-16 | 3551.00 | 3563.00 | 3470.00 | 3481.00 | -1.11% | 952,700 |
| 2026-03-13 | 3342.00 | 3546.00 | 3341.00 | 3520.00 | +5.52% | 1,949,400 |
| 2026-03-12 | 3350.00 | 3361.00 | 3300.00 | 3336.00 | -0.98% | 752,600 |
| 2026-03-11 | 3489.00 | 3490.00 | 3369.00 | 3369.00 | +0.60% | 915,800 |
| 2026-03-10 | 3352.00 | 3418.00 | 3341.00 | 3349.00 | -1.33% | 823,100 |
| 2026-03-09 | 3319.00 | 3394.00 | 3311.00 | 3394.00 | -3.03% | 1,295,100 |
| 2026-03-06 | 3387.00 | 3505.00 | 3370.00 | 3500.00 | +2.52% | 821,600 |
| 2026-03-05 | 3476.00 | 3478.00 | 3402.00 | 3414.00 | -0.55% | 890,200 |
| 2026-03-04 | 3361.00 | 3441.00 | 3335.00 | 3433.00 | +0.94% | 907,400 |
| 2026-03-03 | 3400.00 | 3433.00 | 3371.00 | 3401.00 | -3.05% | 1,008,900 |
| 2026-03-02 | 3526.00 | 3577.00 | 3508.00 | 3508.00 | -2.45% | 677,900 |
| 2026-02-27 | 3574.00 | 3626.00 | 3547.00 | 3596.00 | +1.01% | 1,076,300 |
| 2026-02-26 | 3562.00 | 3591.00 | 3550.00 | 3560.00 | -0.59% | 645,600 |
| 2026-02-25 | 3536.00 | 3600.00 | 3505.00 | 3581.00 | +1.42% | 1,121,700 |
| 2026-02-24 | 3492.00 | 3565.00 | 3443.00 | 3531.00 | -0.17% | 1,008,400 |
| 2026-02-20 | 3564.00 | 3582.00 | 3415.00 | 3537.00 | -2.51% | 1,595,700 |
| 2026-02-19 | 3676.00 | 3701.00 | 3601.00 | 3628.00 | -2.30% | 1,456,400 |
| 2026-02-18 | 3710.00 | 3771.70 | 3683.30 | 3713.30 | +0.90% | 2,534,700 |
| 2026-02-17 | 3683.30 | 3693.30 | 3660.00 | 3680.00 | +0.09% | 996,300 |
| 2026-02-16 | 3710.00 | 3715.00 | 3663.30 | 3676.70 | -0.18% | 917,100 |
| 2026-02-13 | 3733.30 | 3735.00 | 3645.00 | 3683.30 | -0.27% | 733,200 |
| 2026-02-12 | 3653.30 | 3716.70 | 3636.70 | 3693.30 | +0.96% | 865,500 |
| 2026-02-10 | 3613.30 | 3671.70 | 3606.70 | 3658.30 | +1.43% | 500,700 |
| 2026-02-09 | 3576.70 | 3613.30 | 3560.00 | 3606.70 | +0.98% | 925,800 |
| 2026-02-06 | 3590.00 | 3606.70 | 3541.70 | 3571.70 | -0.46% | 792,000 |
| 2026-02-05 | 3513.30 | 3598.30 | 3505.00 | 3588.30 | +3.31% | 930,300 |
| 2026-02-04 | 3450.00 | 3483.30 | 3450.00 | 3473.30 | -0.05% | 737,700 |
| 2026-02-03 | 3475.00 | 3495.00 | 3460.00 | 3475.00 | -0.62% | 746,100 |
| 2026-02-02 | 3491.70 | 3508.30 | 3470.00 | 3496.70 | +1.11% | 654,300 |
| 2026-01-30 | 3406.70 | 3460.00 | 3395.00 | 3458.30 | +2.42% | 730,200 |
| 2026-01-29 | 3455.00 | 3470.00 | 3358.30 | 3376.70 | -2.92% | 1,467,000 |
| 2026-01-28 | 3513.30 | 3521.70 | 3468.30 | 3478.30 | -0.81% | 807,300 |
| 2026-01-27 | 3550.00 | 3560.00 | 3458.30 | 3506.70 | -0.94% | 1,813,200 |
| 2026-01-26 | 3600.00 | 3633.30 | 3500.00 | 3540.00 | -1.30% | 900,900 |
| 2026-01-23 | 3575.00 | 3601.70 | 3568.30 | 3586.70 | +0.28% | 485,100 |
| 2026-01-22 | 3586.70 | 3605.00 | 3560.00 | 3576.70 | +0.33% | 559,500 |
| 2026-01-21 | 3571.70 | 3591.70 | 3551.70 | 3565.00 | -1.11% | 688,500 |
| 2026-01-20 | 3533.30 | 3631.70 | 3518.30 | 3605.00 | +2.56% | 966,900 |
| 2026-01-19 | 3478.30 | 3536.70 | 3476.70 | 3515.00 | +0.81% | 686,700 |
| 2026-01-16 | 3495.00 | 3500.00 | 3443.30 | 3486.70 | -0.19% | 716,100 |
| 2026-01-15 | 3505.00 | 3526.70 | 3476.70 | 3493.30 | +0.33% | 596,700 |
| 2026-01-14 | 3493.30 | 3530.00 | 3480.00 | 3481.70 | -0.90% | 823,500 |
| 2026-01-13 | 3541.70 | 3546.70 | 3478.30 | 3513.30 | -0.43% | 758,700 |
| 2026-01-09 | 3460.00 | 3543.30 | 3455.00 | 3528.30 | +2.96% | 1,164,600 |
| 2026-01-08 | 3401.70 | 3426.70 | 3370.00 | 3426.70 | +0.25% | 845,100 |
| 2026-01-07 | 3386.70 | 3421.70 | 3373.30 | 3418.30 | +0.34% | 745,500 |
| 2026-01-06 | 3373.30 | 3410.00 | 3365.00 | 3406.70 | +1.39% | 1,089,300 |
| 2026-01-05 | 3430.00 | 3430.00 | 3360.00 | 3360.00 | -1.37% | 1,108,500 |
| 2025-12-30 | 3338.30 | 3408.30 | 3333.30 | 3406.70 | +2.58% | 1,247,400 |
| 2025-12-29 | 3405.00 | 3406.70 | 3313.30 | 3321.00 | -1.60% | 1,092,000 |
| 2025-12-26 | 3353.30 | 3393.30 | 3350.00 | 3375.00 | +1.05% | 1,116,900 |
| 2025-12-25 | 3335.00 | 3360.00 | 3317.00 | 3340.00 | +0.68% | 1,033,800 |
| 2025-12-24 | 3376.70 | 3400.00 | 3307.30 | 3317.30 | -2.14% | 2,247,000 |
| 2025-12-23 | 3520.00 | 3525.00 | 3346.70 | 3390.00 | -3.60% | 2,736,900 |
| 2025-12-22 | 3520.00 | 3541.70 | 3463.30 | 3516.70 | -1.58% | 1,185,300 |
| 2025-12-19 | 3663.30 | 3663.30 | 3556.70 | 3573.30 | -2.46% | 1,275,300 |
| 2025-12-18 | 3650.00 | 3683.30 | 3645.00 | 3663.30 | +0.69% | 389,100 |
| 2025-12-17 | 3635.00 | 3658.30 | 3596.70 | 3638.30 | +0.00% | 715,500 |
| 2025-12-16 | 3688.30 | 3695.00 | 3638.30 | 3638.30 | -1.71% | 704,100 |
| 2025-12-15 | 3701.70 | 3735.00 | 3691.70 | 3701.70 | -0.45% | 682,800 |
| 2025-12-12 | 3696.70 | 3748.30 | 3696.70 | 3718.30 | +0.41% | 516,300 |
| 2025-12-11 | 3750.00 | 3750.00 | 3696.70 | 3703.30 | -0.85% | 301,500 |
| 2025-12-10 | 3726.70 | 3771.70 | 3688.30 | 3735.00 | +0.95% | 474,000 |
| 2025-12-09 | 3720.00 | 3730.00 | 3671.70 | 3700.00 | -0.72% | 378,300 |
| 2025-12-08 | 3686.70 | 3755.00 | 3681.70 | 3726.70 | +1.59% | 550,500 |
| 2025-12-05 | 3700.00 | 3716.70 | 3645.00 | 3668.30 | -0.68% | 628,800 |
| 2025-12-04 | 3670.00 | 3728.30 | 3666.70 | 3693.30 | +0.41% | 924,300 |
| 2025-12-03 | 3681.70 | 3713.30 | 3643.30 | 3678.30 | -0.94% | 628,800 |
| 2025-12-02 | 3666.70 | 3743.30 | 3641.70 | 3713.30 | +1.64% | 789,300 |
| 2025-12-01 | 3711.70 | 3746.70 | 3635.00 | 3653.30 | -2.06% | 912,000 |
| 2025-11-28 | 3688.30 | 3756.70 | 3686.70 | 3730.00 | +0.49% | 585,900 |
| 2025-11-27 | 3715.00 | 3766.70 | 3685.00 | 3711.70 | +0.09% | 860,700 |
| 2025-11-26 | 3720.00 | 3746.70 | 3666.70 | 3708.30 | -0.40% | 1,254,600 |
| 2025-11-25 | 3691.70 | 3778.30 | 3675.00 | 3723.30 | +0.63% | 971,700 |
| 2025-11-21 | 3633.30 | 3731.70 | 3631.70 | 3700.00 | +2.49% | 1,016,100 |
| 2025-11-20 | 3573.30 | 3673.30 | 3551.70 | 3610.00 | +0.65% | 868,200 |
| 2025-11-19 | 3521.70 | 3640.00 | 3500.00 | 3586.70 | +1.85% | 932,400 |
| 2025-11-18 | 3563.30 | 3590.00 | 3505.00 | 3521.70 | -0.70% | 721,500 |
| 2025-11-17 | 3518.30 | 3546.70 | 3461.70 | 3546.70 | -0.47% | 687,300 |
| 2025-11-14 | 3565.00 | 3603.30 | 3540.00 | 3563.30 | -0.61% | 576,300 |
| 2025-11-13 | 3558.30 | 3595.00 | 3536.70 | 3585.00 | +1.70% | 649,800 |
| 2025-11-12 | 3528.30 | 3568.30 | 3505.00 | 3525.00 | -0.09% | 606,300 |
| 2025-11-11 | 3540.00 | 3545.00 | 3506.70 | 3528.30 | -0.47% | 564,000 |
| 2025-11-10 | 3501.70 | 3556.70 | 3481.70 | 3545.00 | +2.16% | 839,100 |
| 2025-11-07 | 3505.00 | 3525.00 | 3451.70 | 3470.00 | -0.48% | 775,800 |
| 2025-11-06 | 3433.30 | 3503.30 | 3418.30 | 3486.70 | +1.56% | 1,050,000 |
| 2025-11-05 | 3363.30 | 3433.30 | 3346.70 | 3433.30 | +3.00% | 1,542,900 |
| 2025-11-04 | 3288.30 | 3348.30 | 3276.70 | 3333.30 | +0.55% | 1,009,500 |
| 2025-10-31 | 3286.70 | 3327.00 | 3281.70 | 3315.00 | +1.17% | 1,116,900 |
| 2025-10-30 | 3215.00 | 3283.00 | 3215.00 | 3276.70 | +2.13% | 1,148,700 |
| 2025-10-29 | 3235.70 | 3246.70 | 3179.30 | 3208.30 | -0.83% | 938,100 |
| 2025-10-28 | 3266.70 | 3266.70 | 3233.30 | 3235.00 | -1.23% | 693,300 |
| 2025-10-27 | 3218.30 | 3308.00 | 3211.30 | 3275.30 | +1.44% | 1,223,400 |
| 2025-10-24 | 3211.70 | 3247.70 | 3201.70 | 3228.70 | +1.55% | 1,716,600 |
| 2025-10-23 | 3144.00 | 3183.00 | 3135.00 | 3179.30 | +1.12% | 975,600 |
| 2025-10-22 | 3130.30 | 3168.70 | 3129.70 | 3144.00 | -0.21% | 871,800 |
| 2025-10-21 | 3083.00 | 3165.70 | 3078.70 | 3150.70 | +1.40% | 1,326,300 |
| 2025-10-20 | 3113.30 | 3122.00 | 3098.30 | 3107.30 | +0.50% | 1,140,900 |
| 2025-10-17 | 3148.70 | 3157.30 | 3090.70 | 3091.70 | -2.08% | 1,047,300 |
| 2025-10-16 | 3155.70 | 3170.00 | 3134.30 | 3157.30 | -0.71% | 996,300 |
| 2025-10-15 | 3193.00 | 3199.00 | 3170.70 | 3180.00 | -0.41% | 776,100 |
| 2025-10-14 | 3182.00 | 3199.70 | 3165.00 | 3193.00 | -0.06% | 964,200 |
| 2025-10-10 | 3195.30 | 3227.70 | 3184.70 | 3195.00 | -0.57% | 490,800 |
| 2025-10-09 | 3220.70 | 3230.30 | 3191.30 | 3213.30 | -0.52% | 939,000 |
| 2025-10-08 | 3252.70 | 3275.00 | 3221.00 | 3230.00 | -0.71% | 973,500 |
| 2025-10-07 | 3269.70 | 3278.00 | 3249.70 | 3253.00 | -0.43% | 675,600 |
| 2025-10-06 | 3243.30 | 3279.00 | 3217.70 | 3267.00 | +0.75% | 1,152,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.90%). Worst month: Dec (-6.75%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is SHIMAMURA Co.,Ltd.'s (8227.T) latest close?
3337.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 8227.T's 52-week high and low?
3778.30 high and 3078.70 low over the trailing 52 weeks, as of 2026-10-16.
What is SHIMAMURA Co.,Ltd.'s strongest and weakest month historically?
Historically, 8227.T's strongest calendar month has been Nov (average +11.90%) and its weakest Dec (average -6.75%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.