Skip to main content
logo
Shimizu Corporation (TYO:1803)
Japan flag Japan · Delayed Price · Currency is JPY
2,668.50
-30.50 (-1.13%)
At close: Dec 30, 2025

Shimizu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,700.002,717.002,668.502,668.502,668.50-1.13%1,298,900
Dec 29, 20252,670.002,714.002,667.002,699.002,699.001.11%1,286,500
Dec 26, 20252,698.502,722.502,660.502,669.502,669.50-0.37%1,391,300
Dec 25, 20252,686.002,689.002,633.502,679.502,679.500.51%1,115,200
Dec 24, 20252,681.002,705.002,665.002,666.002,666.00-0.07%1,550,300
Dec 23, 20252,648.002,669.502,615.502,668.002,668.000.40%1,677,100
Dec 22, 20252,715.002,726.002,657.502,657.502,657.50-1.57%1,648,900
Dec 19, 20252,640.002,719.002,614.002,700.002,700.002.39%3,308,200
Dec 18, 20252,634.502,672.002,611.002,637.002,637.00-1.01%1,523,800
Dec 17, 20252,656.502,673.502,574.502,664.002,664.000.19%2,413,000
Dec 16, 20252,690.002,693.502,658.502,659.002,659.00-1.61%1,775,100
Dec 15, 20252,665.002,720.002,654.502,702.502,702.501.14%1,973,300
Dec 12, 20252,676.502,686.502,657.002,672.002,672.001.02%2,580,600
Dec 11, 20252,717.002,717.502,643.002,645.002,645.00-2.18%1,997,700
Dec 10, 20252,722.002,747.502,700.002,704.002,704.000.48%2,203,500
Dec 9, 20252,719.502,757.502,681.002,691.002,691.00-0.33%2,497,600
Dec 8, 20252,664.002,700.002,622.002,700.002,700.002.06%2,600,300
Dec 5, 20252,684.002,693.002,645.502,645.502,645.50-1.25%2,188,900
Dec 4, 20252,734.002,751.502,672.002,679.002,679.00-1.51%3,194,600
Dec 3, 20252,720.502,744.502,703.002,720.002,720.000.13%2,160,200
Dec 2, 20252,742.002,769.002,678.002,716.502,716.50-1.91%3,255,700
Dec 1, 20252,759.502,780.002,686.002,769.502,769.50-0.05%3,335,500
Nov 28, 20252,664.002,789.502,647.002,771.002,771.003.13%3,338,400
Nov 27, 20252,677.002,694.002,652.502,687.002,687.001.34%2,875,900
Nov 26, 20252,581.002,668.002,569.002,651.502,651.503.01%2,592,500
Nov 25, 20252,548.002,590.002,512.502,574.002,574.000.08%3,612,300
Nov 21, 20252,501.002,572.002,491.502,572.002,572.001.28%3,372,900
Nov 20, 20252,529.002,559.002,484.502,539.502,539.502.19%2,605,900
Nov 19, 20252,482.002,527.502,425.002,485.002,485.002.18%3,276,400
Nov 18, 20252,500.002,526.002,421.502,432.002,432.00-2.82%3,174,400
Nov 17, 20252,519.002,520.002,456.002,502.502,502.50-0.18%2,688,000
Nov 14, 20252,493.502,529.002,472.002,507.002,507.00-0.32%3,109,000
Nov 13, 20252,366.002,516.002,358.002,515.002,515.006.50%4,465,400
Nov 12, 20252,309.502,366.002,295.002,361.502,361.502.12%3,283,900
Nov 11, 20252,240.002,344.502,214.002,312.502,312.501.83%4,417,700
Nov 10, 20252,176.002,280.502,151.502,271.002,271.003.82%4,288,400
Nov 7, 20252,200.002,258.002,064.502,187.502,187.50-1.29%7,200,300
Nov 6, 20252,161.502,216.002,153.002,216.002,216.001.35%3,274,200
Nov 5, 20252,109.002,197.502,024.002,186.502,186.503.90%4,461,800
Nov 4, 20252,066.502,131.002,060.502,104.502,104.501.50%2,350,700
Oct 31, 20252,077.002,088.002,053.502,073.502,073.500.22%1,745,600
Oct 30, 20252,048.502,076.502,030.002,069.002,069.001.40%2,152,500
Oct 29, 20252,065.002,077.002,027.002,040.502,040.50-0.17%2,608,700
Oct 28, 20252,100.002,105.002,031.002,044.002,044.00-3.45%1,956,300
Oct 27, 20252,098.002,128.002,079.002,117.002,117.002.07%1,978,700
Oct 24, 20252,051.002,085.002,037.002,074.002,074.001.87%2,170,300
Oct 23, 20252,028.002,059.002,015.502,036.002,036.00-0.78%2,080,200
Oct 22, 20251,984.002,057.001,980.002,052.002,052.004.11%2,704,100
Oct 21, 20251,999.502,002.501,959.501,971.001,971.00-1.05%1,577,600
Oct 20, 20251,982.501,993.501,953.001,992.001,992.001.84%1,764,200