Shimadzu Corporation (SHMZF)
OTCMKTS · Delayed Price · Currency is USD
23.36
-1.13 (-4.61%)
At close: Aug 24, 2026
SHMZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -4.61% | 100 |
| Apr 10, 2026 | 25.00 | 25.00 | 24.49 | 24.49 | 24.49 | -12.54% | 900 |
| Dec 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.43% | 100 |
| Nov 24, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - | 300 |
| Nov 21, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 5.02% | 1,000 |
| Nov 5, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.46% | 485 |
| Sep 5, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.90 | 0.99% | 725 |
| Mar 12, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.64 | 20.25% | 499 |
| Jun 18, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.15 | -9.89% | 175 |
| Feb 15, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.58 | -1.85% | 1,000 |
| Dec 4, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.04 | -3.37% | 2,400 |
| Nov 7, 2023 | 25.59 | 26.35 | 25.59 | 26.35 | 25.92 | 10.25% | 2,600 |
| Nov 3, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.51 | -23.01% | 4,496 |
| Jul 17, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.54 | 0.44% | 100 |
| May 30, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.40 | 3.64% | 530 |
| Mar 15, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.34 | 1.27% | 100 |
| Feb 6, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 28.97 | 5.33% | 3,224 |
| Nov 10, 2022 | 27.96 | 27.96 | 27.96 | 27.96 | 27.50 | -0.85% | 109 |
| Sep 14, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 27.74 | -15.82% | 2,100 |
| Aug 5, 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 32.95 | 10.56% | 1,300 |
| Jul 1, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 29.80 | -6.29% | 150 |
| Jun 28, 2022 | 32.34 | 32.34 | 32.34 | 32.34 | 31.80 | -5.59% | 300 |
| Jan 28, 2022 | 34.25 | 34.25 | 34.25 | 34.25 | 33.69 | -5.52% | 300 |
| Jan 25, 2022 | 36.25 | 36.25 | 36.25 | 36.25 | 35.66 | -11.59% | 300 |
| Nov 18, 2021 | 41.00 | 41.00 | 41.00 | 41.00 | 40.33 | 5.13% | 300 |
| Jul 6, 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 38.36 | -0.64% | 100 |
| Jun 28, 2021 | 39.25 | 39.25 | 39.25 | 39.25 | 38.61 | 6.43% | 100 |
| Apr 27, 2021 | 36.88 | 36.88 | 36.88 | 36.88 | 36.28 | 5.37% | 550 |
| Mar 12, 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 34.43 | -2.78% | 200 |
| Mar 9, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 35.41 | -7.81% | 26,200 |
| Jan 22, 2021 | 39.05 | 39.05 | 39.05 | 39.05 | 38.41 | 1.43% | 2,220 |
| Dec 31, 2020 | 38.50 | 38.50 | 38.50 | 38.50 | 37.87 | 1.99% | 100 |
| Dec 23, 2020 | 37.75 | 37.75 | 37.75 | 37.75 | 37.13 | 33.63% | 109 |
| Oct 19, 2020 | 28.99 | 28.99 | 28.25 | 28.25 | 27.79 | 10.78% | 2,600 |
| Oct 22, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 25.08 | 4.08% | 195 |
| Oct 7, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | 3.16% | 100 |
| Sep 4, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 23.36 | 7.71% | 300 |
| Aug 8, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 21.69 | -3.92% | 100 |
| Aug 6, 2019 | 22.95 | 22.95 | 22.95 | 22.95 | 22.57 | -7.09% | 100 |
| Jul 30, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 24.30 | 0.98% | 200 |
| Jul 18, 2019 | 24.70 | 24.70 | 24.46 | 24.46 | 24.06 | -3.89% | 200 |
| Jul 16, 2019 | 25.50 | 25.50 | 25.45 | 25.45 | 25.03 | -4.68% | 407 |
| Jul 8, 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 26.26 | 1.71% | 100 |
| Jun 20, 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 25.82 | -0.94% | 500 |
| May 9, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 26.07 | -5.32% | 100 |
| Mar 21, 2019 | 27.99 | 27.99 | 27.99 | 27.99 | 27.53 | -6.70% | 500 |
| Jun 28, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 29.51 | 3.09% | 200 |
| May 11, 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 28.62 | 6.20% | 100 |
| Apr 25, 2018 | 27.40 | 27.40 | 27.40 | 27.40 | 26.95 | -1.44% | 100 |