Shimizu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	93.00	93.00	93.00	93.00	93.00	113.08%	218
May 16, 2025	43.65	43.65	43.65	43.65	43.65	2.69%	362
May 14, 2025	41.53	42.50	41.40	42.50	42.50	64.16%	4,900
Oct 17, 2024	25.89	25.89	25.89	25.89	25.89	2.09%	244
Aug 27, 2024	25.36	25.36	25.36	25.36	25.36	20.48%	1,050
Jun 21, 2024	21.05	21.05	21.05	21.05	21.05	1.59%	146
Jun 18, 2024	20.72	20.72	20.72	20.72	20.72	-3.09%	536
May 31, 2024	21.38	21.38	21.38	21.38	21.38	-8.63%	257
May 16, 2024	23.37	23.40	23.37	23.40	23.40	3.86%	1,272
May 14, 2024	22.53	22.53	22.53	22.53	22.53	-13.28%	2,500
Mar 26, 2024	25.98	25.98	25.98	25.98	25.98	-0.57%	261
Mar 25, 2024	26.13	26.13	26.13	26.13	26.13	9.65%	313
Feb 29, 2024	23.83	23.83	23.83	23.83	23.83	-1.61%	139
Feb 28, 2024	24.22	24.22	24.22	24.22	24.22	1.17%	987
Feb 26, 2024	23.94	23.94	23.94	23.94	23.94	12.50%	1,645
Jan 20, 2023	21.28	21.28	21.28	21.28	21.28	0.42%	100
Jan 19, 2023	20.95	21.19	20.95	21.19	21.19	0.02%	260
Jan 18, 2023	20.99	21.19	20.99	21.19	21.19	0.74%	240
Jan 17, 2023	21.17	21.17	21.03	21.03	21.03	-0.24%	400
Dec 9, 2022	21.08	21.08	21.08	21.08	21.08	2.93%	120
Nov 17, 2022	20.48	20.48	20.48	20.48	20.48	-0.53%	139
Nov 8, 2022	20.59	20.59	20.59	20.59	20.59	2.18%	174
Oct 4, 2022	20.15	20.15	20.15	20.15	20.15	2.70%	139
Oct 3, 2022	19.62	19.62	19.62	19.62	19.62	-13.53%	238
Aug 15, 2022	22.69	22.69	22.69	22.69	22.69	2.16%	139
Aug 10, 2022	22.42	22.42	22.21	22.21	22.21	4.42%	1,150
Aug 8, 2022	21.27	21.27	21.27	21.27	21.27	-6.05%	174
Aug 1, 2022	22.64	22.64	22.64	22.64	22.64	5.89%	134
Jul 18, 2022	21.38	21.38	21.38	21.38	21.38	-1.79%	109
Jul 6, 2022	21.77	21.77	21.77	21.77	21.77	2.45%	254
Jun 17, 2022	21.25	21.25	21.25	21.25	21.25	-1.39%	399
Jun 14, 2022	21.55	21.55	21.55	21.55	21.55	-1.19%	151
Jun 13, 2022	21.81	21.81	21.81	21.81	21.81	-1.40%	324
Jun 1, 2022	22.12	22.12	22.12	22.12	22.12	4.19%	246
May 31, 2022	21.10	21.40	21.10	21.23	21.23	-1.99%	1,803
May 23, 2022	21.66	21.66	21.66	21.66	21.66	-0.09%	105
May 18, 2022	21.68	21.68	21.68	21.68	21.68	4.89%	235
May 10, 2022	20.78	20.78	20.67	20.67	20.67	-0.02%	237
May 9, 2022	20.68	20.68	20.68	20.68	20.68	-0.17%	401
Apr 28, 2022	20.71	20.71	20.71	20.71	20.71	-1.94%	152
Apr 27, 2022	21.12	21.12	21.12	21.12	21.12	-6.22%	117
Apr 20, 2022	22.52	22.52	22.52	22.52	22.52	-2.51%	317
Apr 13, 2022	23.10	23.10	23.10	23.10	23.10	-4.07%	332
Apr 4, 2022	24.08	24.08	24.08	24.08	24.08	-0.95%	397
Mar 31, 2022	24.31	24.31	24.31	24.31	24.31	-1.85%	123
Mar 28, 2022	25.08	25.08	24.77	24.77	24.77	-6.17%	350
Mar 8, 2022	26.40	26.40	26.40	26.40	26.40	-0.65%	300
Mar 1, 2022	26.57	26.57	26.57	26.57	26.57	0.51%	461
Feb 28, 2022	26.44	26.44	26.44	26.44	26.44	2.46%	154