Shimizu Corporation (TYO:1803)
Japan · Delayed Price · Currency is JPY 1,826.50
+19.50 (1.08%)
Aug 8, 2025, 3:30 PM JST
Sumo Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1,595.00 | 1,601.00 | 1,581.00 | 1,594.00 | 1,594.00 | -0.44% | 1,482,000 |
| Jun 16, 2025 | 1,597.00 | 1,607.00 | 1,591.00 | 1,601.00 | 1,601.00 | 1.01% | 1,579,800 |
| Jun 13, 2025 | 1,590.50 | 1,599.00 | 1,573.00 | 1,585.00 | 1,585.00 | -0.35% | 2,098,400 |
| Jun 12, 2025 | 1,610.00 | 1,628.50 | 1,583.00 | 1,590.50 | 1,590.50 | -0.78% | 2,112,700 |
| Jun 11, 2025 | 1,615.00 | 1,624.50 | 1,574.00 | 1,603.00 | 1,603.00 | -1.63% | 2,384,900 |
| Jun 10, 2025 | 1,625.00 | 1,633.50 | 1,615.00 | 1,629.50 | 1,629.50 | 0.77% | 1,773,600 |
| Jun 9, 2025 | 1,641.50 | 1,649.50 | 1,608.00 | 1,617.00 | 1,617.00 | -1.49% | 1,869,200 |
| Jun 6, 2025 | 1,582.00 | 1,641.50 | 1,578.50 | 1,641.50 | 1,641.50 | 3.99% | 3,020,200 |
| Jun 5, 2025 | 1,588.00 | 1,592.00 | 1,566.00 | 1,578.50 | 1,578.50 | -1.96% | 2,005,500 |
| Jun 4, 2025 | 1,575.00 | 1,623.00 | 1,574.00 | 1,610.00 | 1,610.00 | 3.57% | 3,628,200 |
| Jun 3, 2025 | 1,599.00 | 1,599.00 | 1,548.50 | 1,554.50 | 1,554.50 | -2.81% | 2,454,300 |
| Jun 2, 2025 | 1,580.00 | 1,599.50 | 1,573.50 | 1,599.50 | 1,599.50 | 0.69% | 2,580,100 |
| May 30, 2025 | 1,578.00 | 1,588.50 | 1,570.50 | 1,588.50 | 1,588.50 | -0.72% | 3,782,200 |
| May 29, 2025 | 1,575.50 | 1,600.00 | 1,572.50 | 1,600.00 | 1,600.00 | 1.56% | 2,371,500 |