Shimadzu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	11.35	11.35	11.35	11.35	11.35	0.27%	191
Jul 17, 2025	11.32	11.32	11.32	11.32	11.32	-2.25%	100
Jul 8, 2025	11.58	11.58	11.58	11.58	11.58	-1.45%	769
Jul 7, 2025	11.76	11.76	11.75	11.75	11.75	-3.73%	375
Jul 3, 2025	12.21	12.21	12.21	12.21	12.21	0.04%	148
Jul 1, 2025	12.20	12.20	12.20	12.20	12.20	-0.97%	100
Jun 30, 2025	12.32	12.32	12.32	12.32	12.32	1.90%	249
Jun 27, 2025	12.09	12.09	12.09	12.09	12.09	10.26%	976
Jun 26, 2025	10.97	10.97	10.97	10.97	10.97	-7.62%	141
Jun 24, 2025	11.87	11.87	11.87	11.87	11.87	-2.70%	100
Jun 10, 2025	12.20	12.20	12.20	12.20	12.20	3.21%	211
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