Get 20% lifetime commission for referring investors to digrin.com
here.
SHIMAMURA CO - Price History
Monthly price history for 8227.T (SHIMAMURA CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥7,518 | ¥7,518 |
| April 2024 | ¥7,801 | ¥7,801 |
| March 2024 | ¥8,655 | ¥8,655 |
| February 2024 | ¥7,971 | ¥7,971 |
| January 2024 | ¥8,038 | ¥8,105 |
| December 2023 | ¥7,815 | ¥7,880 |
| November 2023 | ¥8,209 | ¥8,278 |
| October 2023 | ¥7,386 | ¥7,448 |
| September 2023 | ¥7,324 | ¥7,385 |
| August 2023 | ¥7,443 | ¥7,505 |
| July 2023 | ¥6,923 | ¥7,042 |
| June 2023 | ¥6,695 | ¥6,810 |
| May 2023 | ¥6,193 | ¥6,300 |
| April 2023 | ¥6,144 | ¥6,250 |
| March 2023 | ¥6,636 | ¥6,750 |
| February 2023 | ¥6,252 | ¥6,360 |
| January 2023 | ¥5,935 | ¥6,105 |
| December 2022 | ¥6,368 | ¥6,550 |
| November 2022 | ¥6,071 | ¥6,245 |
| October 2022 | ¥5,848 | ¥6,015 |
| September 2022 | ¥5,945 | ¥6,115 |
| August 2022 | ¥6,144 | ¥6,320 |
| July 2022 | ¥6,145 | ¥6,380 |
| June 2022 | ¥5,735 | ¥5,955 |
| May 2022 | ¥5,249 | ¥5,450 |
| April 2022 | ¥5,557 | ¥5,770 |
| March 2022 | ¥5,234 | ¥5,435 |
| February 2022 | ¥5,003 | ¥5,195 |
| January 2022 | ¥4,973 | ¥5,230 |
| December 2021 | ¥4,593 | ¥4,830 |
| November 2021 | ¥4,612 | ¥4,850 |
| October 2021 | ¥4,574 | ¥4,810 |
| September 2021 | ¥4,987 | ¥5,245 |
| August 2021 | ¥4,612 | ¥4,850 |
| July 2021 | ¥4,972 | ¥5,285 |
| June 2021 | ¥5,014 | ¥5,330 |
| May 2021 | ¥4,901 | ¥5,210 |
| April 2021 | ¥5,090 | ¥5,410 |
| March 2021 | ¥6,007 | ¥6,385 |
| February 2021 | ¥4,991 | ¥5,305 |
| January 2021 | ¥5,409 | ¥5,800 |
| December 2020 | ¥5,055 | ¥5,420 |
| November 2020 | ¥5,036 | ¥5,400 |
| October 2020 | ¥5,186 | ¥5,560 |
| September 2020 | ¥4,771 | ¥5,115 |
| August 2020 | ¥4,080 | ¥4,375 |
| July 2020 | ¥3,376 | ¥3,665 |
| June 2020 | ¥3,362 | ¥3,650 |
| May 2020 | ¥3,491 | ¥3,790 |
| April 2020 | ¥3,132 | ¥3,400 |
| March 2020 | ¥3,003 | ¥3,260 |
| February 2020 | ¥3,321 | ¥3,605 |
| January 2020 | ¥3,756 | ¥4,130 |
| December 2019 | ¥3,783 | ¥4,160 |
| November 2019 | ¥3,992 | ¥4,390 |
| October 2019 | ¥4,188 | ¥4,605 |
| September 2019 | ¥3,892 | ¥4,280 |
| August 2019 | ¥3,774 | ¥4,150 |
| July 2019 | ¥3,467 | ¥3,860 |
| June 2019 | ¥3,615 | ¥4,025 |
| May 2019 | ¥3,727 | ¥4,150 |
| April 2019 | ¥3,723 | ¥4,145 |
| March 2019 | ¥4,208 | ¥4,685 |
| February 2019 | ¥4,226 | ¥4,705 |
| January 2019 | ¥4,189 | ¥4,705 |
| December 2018 | ¥3,739 | ¥4,200 |
| November 2018 | ¥4,291 | ¥4,820 |
| October 2018 | ¥4,224 | ¥4,745 |
| September 2018 | ¥4,799 | ¥5,390 |
| August 2018 | ¥4,572 | ¥5,135 |
| July 2018 | ¥4,600 | ¥5,230 |
| June 2018 | ¥4,288 | ¥4,875 |
| May 2018 | ¥4,891 | ¥5,560 |
| April 2018 | ¥5,607 | ¥6,375 |
| March 2018 | ¥5,854 | ¥6,655 |
| February 2018 | ¥5,603 | ¥6,370 |
| January 2018 | ¥5,588 | ¥6,415 |
| December 2017 | ¥5,400 | ¥6,200 |
| November 2017 | ¥5,893 | ¥6,765 |
| October 2017 | ¥5,496 | ¥6,310 |
| September 2017 | ¥5,880 | ¥6,750 |
| August 2017 | ¥5,845 | ¥6,710 |
| July 2017 | ¥5,926 | ¥6,860 |
| June 2017 | ¥5,943 | ¥6,880 |
| May 2017 | ¥6,142 | ¥7,110 |
| April 2017 | ¥6,591 | ¥7,630 |
| March 2017 | ¥6,353 | ¥7,355 |
| February 2017 | ¥6,280 | ¥7,270 |
| January 2017 | ¥6,330 | ¥7,395 |
| December 2016 | ¥6,245 | ¥7,295 |
| November 2016 | ¥5,830 | ¥6,810 |
| October 2016 | ¥5,757 | ¥6,725 |
| September 2016 | ¥5,247 | ¥6,130 |
| August 2016 | ¥5,123 | ¥5,985 |
| July 2016 | ¥6,391 | ¥7,520 |
| June 2016 | ¥6,450 | ¥7,590 |
| May 2016 | ¥6,119 | ¥7,200 |
| April 2016 | ¥6,301 | ¥7,415 |
| March 2016 | ¥5,970 | ¥7,025 |
| February 2016 | ¥5,303 | ¥6,240 |
| January 2016 | ¥5,622 | ¥6,670 |
| December 2015 | ¥6,010 | ¥7,130 |
| November 2015 | ¥6,326 | ¥7,505 |
| October 2015 | ¥5,761 | ¥6,835 |
| September 2015 | ¥5,420 | ¥6,430 |
| August 2015 | ¥4,724 | ¥5,605 |
| July 2015 | ¥5,355 | ¥6,400 |
| June 2015 | ¥5,380 | ¥6,430 |
| May 2015 | ¥5,602 | ¥6,695 |
| April 2015 | ¥5,003 | ¥5,980 |
| March 2015 | ¥4,652 | ¥5,560 |
| February 2015 | ¥4,849 | ¥5,795 |
| January 2015 | ¥4,355 | ¥5,255 |
| December 2014 | ¥4,309 | ¥5,200 |
| November 2014 | ¥4,115 | ¥4,965 |
| October 2014 | ¥4,007 | ¥4,835 |
| September 2014 | ¥4,177 | ¥5,040 |
| August 2014 | ¥3,887 | ¥4,690 |
| July 2014 | ¥4,213 | ¥5,130 |
| June 2014 | ¥4,089 | ¥4,980 |
| May 2014 | ¥4,036 | ¥4,915 |
| April 2014 | ¥3,909 | ¥4,760 |
| March 2014 | ¥3,667 | ¥4,465 |
| February 2014 | ¥3,773 | ¥4,595 |
| January 2014 | ¥3,695 | ¥4,550 |
| December 2013 | ¥4,003 | ¥4,930 |
| November 2013 | ¥4,267 | ¥5,255 |
| October 2013 | ¥4,479 | ¥5,515 |
| September 2013 | ¥3,967 | ¥4,885 |
| August 2013 | ¥4,077 | ¥5,020 |
| July 2013 | ¥4,531 | ¥5,620 |
| June 2013 | ¥4,857 | ¥6,025 |
| May 2013 | ¥4,684 | ¥5,810 |
| April 2013 | ¥4,962 | ¥6,155 |
| March 2013 | ¥4,482 | ¥5,560 |
| February 2013 | ¥3,817 | ¥4,735 |
| January 2013 | ¥3,587 | ¥4,490 |
| December 2012 | ¥3,347 | ¥4,190 |
| November 2012 | ¥3,327 | ¥4,165 |
| October 2012 | ¥3,323 | ¥4,160 |
| September 2012 | ¥3,631 | ¥4,545 |
| August 2012 | ¥3,711 | ¥4,645 |
| July 2012 | ¥3,611 | ¥4,553 |
| June 2012 | ¥3,652 | ¥4,605 |
| May 2012 | ¥3,525 | ¥4,445 |
| April 2012 | ¥3,597 | ¥4,535 |
| March 2012 | ¥3,672 | ¥4,630 |
| February 2012 | ¥3,525 | ¥4,445 |
| January 2012 | ¥3,090 | ¥3,930 |
| December 2011 | ¥3,094 | ¥3,935 |
| November 2011 | ¥2,866 | ¥3,645 |
| October 2011 | ¥3,106 | ¥3,950 |
| September 2011 | ¥3,208 | ¥4,080 |
| August 2011 | ¥2,988 | ¥3,800 |
| July 2011 | ¥3,033 | ¥3,890 |
| June 2011 | ¥2,986 | ¥3,830 |
| May 2011 | ¥2,982 | ¥3,825 |
| April 2011 | ¥2,951 | ¥3,785 |
| March 2011 | ¥2,857 | ¥3,665 |
| February 2011 | ¥3,079 | ¥3,950 |
| January 2011 | ¥2,840 | ¥3,675 |
| December 2010 | ¥2,909 | ¥3,765 |
| November 2010 | ¥2,952 | ¥3,820 |
| October 2010 | ¥2,983 | ¥3,860 |
| September 2010 | ¥2,994 | ¥3,875 |
| August 2010 | ¥2,956 | ¥3,825 |
| July 2010 | ¥3,002 | ¥3,915 |
| June 2010 | ¥3,082 | ¥4,020 |
| May 2010 | ¥3,174 | ¥4,140 |
| April 2010 | ¥3,631 | ¥4,735 |
| March 2010 | ¥3,174 | ¥4,140 |
| February 2010 | ¥2,967 | ¥3,870 |
| January 2010 | ¥3,015 | ¥3,965 |
| December 2009 | ¥3,369 | ¥4,430 |
| November 2009 | ¥3,076 | ¥4,045 |
| October 2009 | ¥3,308 | ¥4,350 |
| September 2009 | ¥3,350 | ¥4,405 |
| August 2009 | ¥3,167 | ¥4,165 |
| July 2009 | ¥3,232 | ¥4,280 |
| June 2009 | ¥2,900 | ¥3,840 |
| May 2009 | ¥2,764 | ¥3,660 |
| April 2009 | ¥2,575 | ¥3,410 |
| March 2009 | ¥1,986 | ¥2,630 |
| February 2009 | ¥1,918 | ¥2,540 |
| January 2009 | ¥2,372 | ¥3,175 |
| December 2008 | ¥2,581 | ¥3,455 |
| November 2008 | ¥2,723 | ¥3,645 |
| October 2008 | ¥2,525 | ¥3,380 |
| September 2008 | ¥2,607 | ¥3,490 |
| August 2008 | ¥2,293 | ¥3,070 |
| July 2008 | ¥2,443 | ¥3,300 |
| June 2008 | ¥2,420 | ¥3,270 |
| May 2008 | ¥3,112 | ¥4,205 |
| April 2008 | ¥3,416 | ¥4,615 |
| March 2008 | ¥3,161 | ¥4,270 |
| February 2008 | ¥2,827 | ¥3,820 |
| January 2008 | ¥3,185 | ¥4,335 |
| December 2007 | ¥3,501 | ¥4,765 |
| November 2007 | ¥4,166 | ¥5,670 |
| October 2007 | ¥4,100 | ¥5,580 |
| September 2007 | ¥3,949 | ¥5,375 |
| August 2007 | ¥3,946 | ¥5,370 |
| July 2007 | ¥4,216 | ¥5,765 |
| June 2007 | ¥4,812 | ¥6,580 |
| May 2007 | ¥4,787 | ¥6,545 |
| April 2007 | ¥4,790 | ¥6,550 |
| March 2007 | ¥4,739 | ¥6,480 |
| February 2007 | ¥4,907 | ¥6,710 |
| January 2007 | ¥4,520 | ¥6,210 |
| December 2006 | ¥4,975 | ¥6,835 |
| November 2006 | ¥4,902 | ¥6,735 |
| October 2006 | ¥4,604 | ¥6,325 |
| September 2006 | ¥4,200 | ¥5,770 |
| August 2006 | ¥4,214 | ¥5,790 |
| July 2006 | ¥4,246 | ¥5,855 |
| June 2006 | ¥4,547 | ¥6,270 |
| May 2006 | ¥4,880 | ¥6,730 |
| April 2006 | ¥5,091 | ¥7,020 |
| March 2006 | ¥4,964 | ¥6,845 |
| February 2006 | ¥4,808 | ¥6,630 |
| January 2006 | ¥5,372 | ¥7,440 |
| December 2005 | ¥5,892 | ¥8,160 |
| November 2005 | ¥5,231 | ¥7,245 |
| October 2005 | ¥5,372 | ¥7,440 |
| September 2005 | ¥4,542 | ¥6,290 |
| August 2005 | ¥3,805 | ¥5,270 |
| July 2005 | ¥3,263 | ¥4,535 |
| June 2005 | ¥3,368 | ¥4,680 |
| May 2005 | ¥3,022 | ¥4,200 |
| April 2005 | ¥3,127 | ¥4,345 |
| March 2005 | ¥2,954 | ¥4,105 |
| February 2005 | ¥2,608 | ¥3,625 |
| January 2005 | ¥2,677 | ¥3,740 |
| December 2004 | ¥2,677 | ¥3,740 |
| November 2004 | ¥2,741 | ¥3,830 |
| October 2004 | ¥2,781 | ¥3,885 |
| September 2004 | ¥2,627 | ¥3,670 |
| August 2004 | ¥2,870 | ¥4,010 |
| July 2004 | ¥2,888 | ¥4,050 |
| June 2004 | ¥3,373 | ¥4,730 |
| May 2004 | ¥3,195 | ¥4,480 |
| April 2004 | ¥3,245 | ¥4,550 |
| March 2004 | ¥2,959 | ¥4,150 |
| February 2004 | ¥2,674 | ¥3,750 |
| January 2004 | ¥2,520 | ¥3,550 |
| December 2003 | ¥2,584 | ¥3,640 |
| November 2003 | ¥2,417 | ¥3,405 |
| October 2003 | ¥2,712 | ¥3,820 |
| September 2003 | ¥2,787 | ¥3,925 |
| August 2003 | ¥2,794 | ¥3,935 |
| July 2003 | ¥2,458 | ¥3,475 |
| June 2003 | ¥2,345 | ¥3,315 |
| May 2003 | ¥2,402 | ¥3,395 |
| April 2003 | ¥2,334 | ¥3,300 |
| March 2003 | ¥2,062 | ¥2,915 |
| February 2003 | ¥2,172 | ¥3,070 |
| January 2003 | ¥2,366 | ¥3,360 |
| December 2002 | ¥2,661 | ¥3,780 |
| November 2002 | ¥2,788 | ¥3,960 |
| October 2002 | ¥2,760 | ¥3,920 |
| September 2002 | ¥2,675 | ¥3,800 |
| August 2002 | ¥2,873 | ¥4,080 |
| July 2002 | ¥3,076 | ¥4,380 |
| June 2002 | ¥3,230 | ¥4,600 |
| May 2002 | ¥3,195 | ¥4,550 |
| April 2002 | ¥3,125 | ¥4,450 |
| March 2002 | ¥3,048 | ¥4,340 |
| February 2002 | ¥2,654 | ¥3,780 |
| January 2002 | ¥2,600 | ¥3,715 |
| December 2001 | ¥2,694 | ¥3,850 |
| November 2001 | ¥2,694 | ¥3,850 |
| October 2001 | ¥2,579 | ¥3,685 |
| September 2001 | ¥2,467 | ¥3,525 |
| August 2001 | ¥2,306 | ¥3,295 |
| July 2001 | ¥2,512 | ¥3,600 |
| June 2001 | ¥2,268 | ¥3,250 |
| May 2001 | ¥2,530 | ¥3,625 |
| April 2001 | ¥2,495 | ¥3,575 |
| March 2001 | ¥2,774 | ¥3,975 |
| February 2001 | ¥2,167 | ¥3,105 |
| January 2001 | ¥2,262 | ¥3,250 |
8227.T
Price: ¥7,518
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 0.86%
Payout Ratio: 11.92%
Payout Ratio Range:
Dividend Per Share: 65.00 JPY
Earnings Per Share: 545.17 JPY
P/E Ratio: 16
Exchange: JPX
Sector: Consumer Cyclical
Industry: Apparel Retail
Market Capitalization: 564.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 10.68%
DGR5: 3.33%
DGR10: 6.20%
DGR20: 8.75%