Shimizu Corporation (TYO:1803)
Japan · Delayed Price · Currency is JPY 1,988.50
+28.50 (1.45%)
Aug 29, 2025, 3:30 PM JST
Shimizu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1,599.00 | 1,609.00 | 1,582.50 | 1,604.50 | 1,604.50 | 0.38% | 1,310,200 |
| Jul 4, 2025 | 1,585.00 | 1,603.00 | 1,582.00 | 1,598.50 | 1,598.50 | 1.11% | 2,004,000 |
| Jul 3, 2025 | 1,613.50 | 1,630.00 | 1,545.50 | 1,581.00 | 1,581.00 | -1.83% | 3,295,300 |
| Jul 2, 2025 | 1,598.00 | 1,630.50 | 1,595.00 | 1,610.50 | 1,610.50 | -0.37% | 1,729,300 |
| Jul 1, 2025 | 1,603.00 | 1,629.00 | 1,600.50 | 1,616.50 | 1,616.50 | 0.34% | 2,084,400 |
| Jun 30, 2025 | 1,600.00 | 1,616.00 | 1,596.50 | 1,611.00 | 1,611.00 | 2.19% | 2,313,400 |
| Jun 27, 2025 | 1,585.00 | 1,589.50 | 1,567.00 | 1,576.50 | 1,576.50 | -0.06% | 1,323,900 |
| Jun 26, 2025 | 1,563.00 | 1,577.50 | 1,553.00 | 1,577.50 | 1,577.50 | 0.45% | 1,464,200 |
| Jun 25, 2025 | 1,572.50 | 1,582.00 | 1,565.50 | 1,570.50 | 1,570.50 | -0.73% | 1,341,500 |
| Jun 24, 2025 | 1,601.00 | 1,603.00 | 1,561.50 | 1,582.00 | 1,582.00 | -0.72% | 2,042,000 |
| Jun 23, 2025 | 1,598.50 | 1,619.00 | 1,592.00 | 1,593.50 | 1,593.50 | 0.13% | 1,490,000 |
| Jun 20, 2025 | 1,606.00 | 1,608.00 | 1,585.00 | 1,591.50 | 1,591.50 | -1.39% | 3,391,700 |
| Jun 19, 2025 | 1,603.00 | 1,614.00 | 1,593.50 | 1,614.00 | 1,614.00 | 1.06% | 1,213,900 |
| Jun 18, 2025 | 1,602.00 | 1,620.00 | 1,594.00 | 1,597.00 | 1,597.00 | 0.19% | 2,133,600 |