Shimizu Corporation (TYO:1803)
Japan · Delayed Price · Currency is JPY 1,998.00
-31.50 (-1.55%)
Oct 9, 2025, 11:30 AM JST
Shimizu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2,055.50 | 2,090.50 | 2,020.00 | 2,029.50 | 2,029.50 | -0.83% | 2,550,500 |
| Oct 7, 2025 | 2,075.00 | 2,077.50 | 2,040.00 | 2,046.50 | 2,046.50 | -0.46% | 1,963,200 |
| Oct 6, 2025 | 2,049.00 | 2,079.50 | 2,025.00 | 2,056.00 | 2,056.00 | 4.07% | 2,617,600 |
| Oct 3, 2025 | 1,979.00 | 2,019.00 | 1,967.50 | 1,975.50 | 1,975.50 | -0.18% | 2,421,900 |
| Oct 2, 2025 | 2,023.00 | 2,039.50 | 1,979.00 | 1,979.00 | 1,979.00 | -2.92% | 2,359,600 |
| Oct 1, 2025 | 2,051.50 | 2,066.00 | 2,011.50 | 2,038.50 | 2,038.50 | -1.97% | 2,350,700 |
| Sep 30, 2025 | 2,062.00 | 2,090.00 | 2,052.50 | 2,079.50 | 2,079.50 | 0.17% | 1,946,900 |
| Sep 29, 2025 | 2,096.00 | 2,097.50 | 2,053.50 | 2,076.00 | 2,076.00 | -1.80% | 2,100,500 |
| Sep 26, 2025 | 2,110.00 | 2,130.00 | 2,103.00 | 2,114.00 | 2,092.00 | 0.79% | 2,613,700 |
| Sep 25, 2025 | 2,116.00 | 2,137.50 | 2,090.00 | 2,097.50 | 2,075.67 | -0.78% | 2,886,300 |
| Sep 24, 2025 | 2,113.00 | 2,118.00 | 2,079.00 | 2,114.00 | 2,092.00 | 1.20% | 2,269,200 |
| Sep 22, 2025 | 2,133.00 | 2,142.00 | 2,066.00 | 2,089.00 | 2,067.26 | -2.06% | 2,217,400 |
| Sep 19, 2025 | 2,112.00 | 2,144.00 | 2,107.00 | 2,133.00 | 2,110.80 | 1.11% | 4,623,500 |
| Sep 18, 2025 | 2,095.00 | 2,120.00 | 2,073.00 | 2,109.50 | 2,087.55 | 0.72% | 2,152,500 |
| Sep 17, 2025 | 2,100.00 | 2,116.00 | 2,079.00 | 2,094.50 | 2,072.70 | -0.97% | 2,381,200 |
| Sep 16, 2025 | 2,143.00 | 2,150.00 | 2,110.50 | 2,115.00 | 2,092.99 | -1.42% | 3,127,000 |
| Sep 12, 2025 | 2,185.00 | 2,209.00 | 2,145.00 | 2,145.50 | 2,123.17 | -1.63% | 4,216,300 |
| Sep 11, 2025 | 2,161.50 | 2,184.50 | 2,154.00 | 2,181.00 | 2,158.30 | 1.89% | 4,216,300 |
| Sep 10, 2025 | 2,124.00 | 2,161.50 | 2,116.00 | 2,140.50 | 2,118.22 | 0.52% | 2,265,000 |
| Sep 9, 2025 | 2,124.00 | 2,155.00 | 2,110.00 | 2,129.50 | 2,107.34 | 1.16% | 2,870,100 |
| Sep 8, 2025 | 2,066.50 | 2,113.50 | 2,060.50 | 2,105.00 | 2,083.09 | 2.28% | 2,194,800 |
| Sep 5, 2025 | 2,080.00 | 2,086.50 | 2,035.50 | 2,058.00 | 2,036.58 | -0.24% | 2,321,300 |
| Sep 4, 2025 | 2,016.50 | 2,074.00 | 2,014.50 | 2,063.00 | 2,041.53 | 3.07% | 2,336,000 |
| Sep 3, 2025 | 2,029.00 | 2,033.00 | 1,978.00 | 2,001.50 | 1,980.67 | -1.36% | 2,021,800 |
| Sep 2, 2025 | 2,016.50 | 2,031.50 | 1,979.00 | 2,029.00 | 2,007.88 | 1.27% | 2,511,900 |
| Sep 1, 2025 | 1,971.00 | 2,010.00 | 1,960.00 | 2,003.50 | 1,982.64 | 0.75% | 1,797,500 |
| Aug 29, 2025 | 1,954.50 | 1,995.50 | 1,939.00 | 1,988.50 | 1,967.80 | 1.45% | 1,985,300 |
| Aug 28, 2025 | 1,929.00 | 1,960.00 | 1,913.50 | 1,960.00 | 1,939.60 | 2.08% | 1,606,800 |
| Aug 27, 2025 | 1,918.00 | 1,948.50 | 1,906.50 | 1,920.00 | 1,900.01 | 1.69% | 2,288,600 |
| Aug 26, 2025 | 1,917.00 | 1,926.50 | 1,875.00 | 1,888.00 | 1,868.35 | -0.89% | 2,439,600 |
| Aug 25, 2025 | 1,950.00 | 1,962.50 | 1,901.00 | 1,905.00 | 1,885.17 | -2.11% | 2,671,800 |
| Aug 22, 2025 | 1,915.00 | 1,950.00 | 1,906.50 | 1,946.00 | 1,925.74 | 2.42% | 1,884,200 |
| Aug 21, 2025 | 1,913.00 | 1,915.00 | 1,867.00 | 1,900.00 | 1,880.22 | -0.68% | 1,933,900 |
| Aug 20, 2025 | 1,903.50 | 1,919.50 | 1,881.50 | 1,913.00 | 1,893.09 | 0.26% | 2,408,900 |
| Aug 19, 2025 | 1,889.00 | 1,908.00 | 1,870.00 | 1,908.00 | 1,888.14 | 1.84% | 2,167,200 |
| Aug 18, 2025 | 1,859.00 | 1,898.00 | 1,845.50 | 1,873.50 | 1,854.00 | 0.11% | 2,188,200 |
| Aug 15, 2025 | 1,832.00 | 1,875.50 | 1,823.50 | 1,871.50 | 1,852.02 | 2.38% | 2,066,900 |
| Aug 14, 2025 | 1,861.00 | 1,870.50 | 1,811.50 | 1,828.00 | 1,808.97 | -3.48% | 3,398,600 |
| Aug 13, 2025 | 1,885.00 | 1,904.00 | 1,875.00 | 1,894.00 | 1,874.28 | 1.23% | 2,911,600 |
| Aug 12, 2025 | 1,855.00 | 1,894.00 | 1,832.50 | 1,871.00 | 1,851.52 | 2.44% | 3,314,500 |
| Aug 8, 2025 | 1,820.00 | 1,855.00 | 1,793.50 | 1,826.50 | 1,807.49 | 1.08% | 3,961,000 |
| Aug 7, 2025 | 1,794.00 | 1,812.50 | 1,773.50 | 1,807.00 | 1,788.19 | 1.77% | 3,492,300 |
| Aug 6, 2025 | 1,735.00 | 1,786.00 | 1,729.00 | 1,775.50 | 1,757.02 | 2.54% | 3,100,600 |
| Aug 5, 2025 | 1,715.00 | 1,731.50 | 1,696.00 | 1,731.50 | 1,713.48 | 1.14% | 2,721,500 |
| Aug 4, 2025 | 1,675.00 | 1,716.50 | 1,662.00 | 1,712.00 | 1,694.18 | -1.61% | 3,006,900 |
| Aug 1, 2025 | 1,696.50 | 1,761.00 | 1,691.00 | 1,740.00 | 1,721.89 | 3.54% | 3,897,800 |
| Jul 31, 2025 | 1,646.00 | 1,692.00 | 1,638.00 | 1,680.50 | 1,663.01 | 2.72% | 3,980,100 |
| Jul 30, 2025 | 1,649.50 | 1,658.50 | 1,615.00 | 1,636.00 | 1,618.97 | -2.42% | 5,434,900 |
| Jul 29, 2025 | 1,631.00 | 1,788.00 | 1,613.00 | 1,676.50 | 1,659.05 | 1.64% | 13,172,600 |
| Jul 28, 2025 | 1,694.50 | 1,700.50 | 1,649.50 | 1,649.50 | 1,632.33 | -2.19% | 2,133,800 |