Shimadzu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	12.37	12.37	12.37	12.37	12.37	5.21%	231
Feb 2, 2026	11.76	11.76	11.76	11.76	11.76	2.58%	117
Jan 12, 2026	11.46	11.46	11.46	11.46	11.46	0.61%	479
Jan 9, 2026	11.39	11.39	11.39	11.39	11.39	-12.38%	149
Jan 7, 2026	13.00	16.04	13.00	13.00	13.00	17.75%	6,765
Jan 6, 2026	13.53	13.53	11.04	11.04	11.04	-34.17%	843
Dec 9, 2025	16.77	16.77	16.77	16.77	16.77	3.71%	100
Nov 26, 2025	16.00	16.17	16.00	16.17	16.17	0.15%	455
Nov 25, 2025	14.52	16.15	14.52	16.15	16.15	-2.50%	7,121
Nov 24, 2025	16.56	16.56	16.56	16.56	16.56	10.40%	236
Oct 10, 2025	15.00	15.00	15.00	15.00	15.00	-2.15%	152
Oct 9, 2025	15.33	15.33	15.33	15.33	15.33	17.47%	163
Oct 1, 2025	13.05	13.05	13.05	13.05	13.05	4.07%	17,100
Sep 30, 2025	12.55	12.55	12.54	12.54	12.54	-1.26%	17,987
Sep 19, 2025	12.70	12.70	12.70	12.70	12.70	-0.35%	379
Sep 18, 2025	12.75	12.75	12.75	12.75	12.75	12.44%	224
Sep 5, 2025	11.34	11.34	11.34	11.34	11.34	-8.96%	147
Aug 28, 2025	12.45	12.45	12.45	12.45	12.45	-2.89%	135
Aug 25, 2025	12.82	12.82	12.82	12.82	12.82	2.85%	148
Aug 21, 2025	12.47	12.47	12.47	12.47	12.47	7.27%	141