Shimizu Corporation (TYO:1803)
Japan · Delayed Price · Currency is JPY 2,109.50
+15.00 (0.72%)
Sep 18, 2025, 3:30 PM JST
Shimizu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2,095.00 | 2,120.00 | 2,073.00 | 2,109.50 | 2,109.50 | 0.72% | 2,152,500 |
| Sep 17, 2025 | 2,100.00 | 2,116.00 | 2,079.00 | 2,094.50 | 2,094.50 | -0.97% | 2,381,200 |
| Sep 16, 2025 | 2,143.00 | 2,150.00 | 2,110.50 | 2,115.00 | 2,115.00 | -1.42% | 3,127,000 |
| Sep 12, 2025 | 2,185.00 | 2,209.00 | 2,145.00 | 2,145.50 | 2,145.50 | -1.63% | 4,216,300 |
| Sep 11, 2025 | 2,161.50 | 2,184.50 | 2,154.00 | 2,181.00 | 2,181.00 | 1.89% | 2,659,400 |
| Sep 10, 2025 | 2,124.00 | 2,161.50 | 2,116.00 | 2,140.50 | 2,140.50 | 0.52% | 2,265,000 |
| Sep 9, 2025 | 2,124.00 | 2,155.00 | 2,110.00 | 2,129.50 | 2,129.50 | 1.16% | 2,870,100 |
| Sep 8, 2025 | 2,066.50 | 2,113.50 | 2,060.50 | 2,105.00 | 2,105.00 | 2.28% | 2,194,800 |
| Sep 5, 2025 | 2,080.00 | 2,086.50 | 2,035.50 | 2,058.00 | 2,058.00 | -0.24% | 2,321,300 |
| Sep 4, 2025 | 2,016.50 | 2,074.00 | 2,014.50 | 2,063.00 | 2,063.00 | 3.07% | 2,336,000 |
| Sep 3, 2025 | 2,029.00 | 2,033.00 | 1,978.00 | 2,001.50 | 2,001.50 | -1.36% | 2,021,800 |
| Sep 2, 2025 | 2,016.50 | 2,031.50 | 1,979.00 | 2,029.00 | 2,029.00 | 1.27% | 2,511,900 |
| Sep 1, 2025 | 1,971.00 | 2,010.00 | 1,960.00 | 2,003.50 | 2,003.50 | 0.75% | 1,797,500 |
| Aug 29, 2025 | 1,954.50 | 1,995.50 | 1,939.00 | 1,988.50 | 1,988.50 | 1.45% | 1,985,300 |
| Aug 28, 2025 | 1,929.00 | 1,960.00 | 1,913.50 | 1,960.00 | 1,960.00 | 2.08% | 1,606,800 |
| Aug 27, 2025 | 1,918.00 | 1,948.50 | 1,906.50 | 1,920.00 | 1,920.00 | 1.69% | 2,288,600 |
| Aug 26, 2025 | 1,917.00 | 1,926.50 | 1,875.00 | 1,888.00 | 1,888.00 | -0.89% | 2,439,600 |
| Aug 25, 2025 | 1,950.00 | 1,962.50 | 1,901.00 | 1,905.00 | 1,905.00 | -2.11% | 2,671,800 |
| Aug 22, 2025 | 1,915.00 | 1,950.00 | 1,906.50 | 1,946.00 | 1,946.00 | 2.42% | 1,884,200 |
| Aug 21, 2025 | 1,913.00 | 1,915.00 | 1,867.00 | 1,900.00 | 1,900.00 | -0.68% | 1,933,900 |
| Aug 20, 2025 | 1,903.50 | 1,919.50 | 1,881.50 | 1,913.00 | 1,913.00 | 0.26% | 2,408,900 |
| Aug 19, 2025 | 1,889.00 | 1,908.00 | 1,870.00 | 1,908.00 | 1,908.00 | 1.84% | 2,167,200 |
| Aug 18, 2025 | 1,859.00 | 1,898.00 | 1,845.50 | 1,873.50 | 1,873.50 | 0.11% | 2,188,200 |
| Aug 15, 2025 | 1,832.00 | 1,875.50 | 1,823.50 | 1,871.50 | 1,871.50 | 2.38% | 2,066,900 |
| Aug 14, 2025 | 1,861.00 | 1,870.50 | 1,811.50 | 1,828.00 | 1,828.00 | -3.48% | 3,398,600 |
| Aug 13, 2025 | 1,885.00 | 1,904.00 | 1,875.00 | 1,894.00 | 1,894.00 | 1.23% | 2,911,600 |
| Aug 12, 2025 | 1,855.00 | 1,894.00 | 1,832.50 | 1,871.00 | 1,871.00 | 2.44% | 3,314,500 |
| Aug 8, 2025 | 1,820.00 | 1,855.00 | 1,793.50 | 1,826.50 | 1,826.50 | 1.08% | 3,961,000 |
| Aug 7, 2025 | 1,794.00 | 1,812.50 | 1,773.50 | 1,807.00 | 1,807.00 | 1.77% | 3,492,300 |
| Aug 6, 2025 | 1,735.00 | 1,786.00 | 1,729.00 | 1,775.50 | 1,775.50 | 2.54% | 3,100,600 |
| Aug 5, 2025 | 1,715.00 | 1,731.50 | 1,696.00 | 1,731.50 | 1,731.50 | 1.14% | 2,721,500 |
| Aug 4, 2025 | 1,675.00 | 1,716.50 | 1,662.00 | 1,712.00 | 1,712.00 | -1.61% | 3,006,900 |
| Aug 1, 2025 | 1,696.50 | 1,761.00 | 1,691.00 | 1,740.00 | 1,740.00 | 3.54% | 3,897,800 |
| Jul 31, 2025 | 1,646.00 | 1,692.00 | 1,638.00 | 1,680.50 | 1,680.50 | 2.72% | 3,980,100 |
| Jul 30, 2025 | 1,649.50 | 1,658.50 | 1,615.00 | 1,636.00 | 1,636.00 | -2.42% | 5,434,900 |
| Jul 29, 2025 | 1,631.00 | 1,788.00 | 1,613.00 | 1,676.50 | 1,676.50 | 1.64% | 13,172,600 |
| Jul 28, 2025 | 1,694.50 | 1,700.50 | 1,649.50 | 1,649.50 | 1,649.50 | -2.19% | 2,133,800 |
| Jul 25, 2025 | 1,681.00 | 1,689.50 | 1,666.00 | 1,686.50 | 1,686.50 | 0.33% | 1,664,700 |
| Jul 24, 2025 | 1,685.50 | 1,696.50 | 1,672.50 | 1,681.00 | 1,681.00 | 0.63% | 1,900,200 |
| Jul 23, 2025 | 1,705.00 | 1,709.50 | 1,649.00 | 1,670.50 | 1,670.50 | -0.62% | 2,946,500 |
| Jul 22, 2025 | 1,665.00 | 1,696.00 | 1,663.00 | 1,681.00 | 1,681.00 | 1.17% | 2,421,200 |
| Jul 18, 2025 | 1,666.00 | 1,675.00 | 1,650.00 | 1,661.50 | 1,661.50 | -0.12% | 1,742,400 |
| Jul 17, 2025 | 1,633.50 | 1,664.00 | 1,632.00 | 1,663.50 | 1,663.50 | 2.31% | 1,718,400 |
| Jul 16, 2025 | 1,616.00 | 1,628.50 | 1,614.00 | 1,626.00 | 1,626.00 | 0.25% | 1,385,500 |
| Jul 15, 2025 | 1,638.00 | 1,651.00 | 1,617.50 | 1,622.00 | 1,622.00 | -0.58% | 1,646,400 |
| Jul 14, 2025 | 1,625.50 | 1,632.50 | 1,606.00 | 1,631.50 | 1,631.50 | 1.24% | 1,353,200 |
| Jul 11, 2025 | 1,639.50 | 1,666.00 | 1,603.00 | 1,611.50 | 1,611.50 | -1.41% | 2,206,500 |
| Jul 10, 2025 | 1,633.00 | 1,638.00 | 1,617.50 | 1,634.50 | 1,634.50 | 0.80% | 1,916,300 |
| Jul 9, 2025 | 1,610.00 | 1,632.00 | 1,608.00 | 1,621.50 | 1,621.50 | 1.00% | 2,148,100 |
| Jul 8, 2025 | 1,605.00 | 1,610.00 | 1,589.00 | 1,605.50 | 1,605.50 | 0.06% | 2,401,100 |