Shimadzu Corporation (SHMXY)
OTCMKTS
· Delayed Price · Currency is USD
11.82
0.00 (0.00%)
At close: Jun 3, 2025
Shimadzu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 11.90 | 12.00 | 11.82 | 11.82 | 11.82 | -0.46% | 618 |
| May 28, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.13% | 209 |
| May 27, 2025 | 11.94 | 11.94 | 11.86 | 11.86 | 11.86 | 1.02% | 994 |
| May 19, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.64% | 302 |
| May 16, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.55% | 244 |
| May 13, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.80% | 157 |
| May 12, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -5.98% | 354 |
| May 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 370 |
| Apr 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.91% | 175 |
| Apr 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 8.97% | 240 |
| Apr 23, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -27.03% | 109 |
| Apr 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 35.14% | 167 |
| Apr 17, 2025 | 11.43 | 12.21 | 11.43 | 12.21 | 12.21 | -15.44% | 421 |
| Apr 11, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.07% | 118 |
| Apr 7, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.03% | 217 |
| Apr 4, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 17.27% | 126 |
| Apr 3, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -12.01% | 124 |
| Mar 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -7.71% | 13,181 |
| Mar 28, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 11.54% | 1,139 |
| Mar 5, 2025 | 13.58 | 13.60 | 13.58 | 13.60 | 13.60 | -3.55% | 776 |