Skip to main content
logo
Shimizu Corporation (TYO:1803)
Japan flag Japan · Delayed Price · Currency is JPY
2,066.50
-2.50 (-0.12%)
Oct 31, 2025, 11:30 AM JST

Shimizu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20251,968.001,984.501,941.501,956.001,956.00-1.46%2,441,700
Oct 16, 20252,004.002,016.501,970.501,985.001,985.00-0.05%2,280,700
Oct 15, 20251,986.001,999.501,969.501,986.001,986.000.66%2,571,000
Oct 14, 20251,952.502,004.001,949.501,973.001,973.00-0.98%2,530,900
Oct 10, 20251,994.502,035.001,950.001,992.501,992.50-1.14%3,502,700
Oct 9, 20252,042.002,044.001,998.002,015.502,015.50-0.69%2,245,800
Oct 8, 20252,055.502,090.502,020.002,029.502,029.50-0.83%2,550,500
Oct 7, 20252,075.002,077.502,040.002,046.502,046.50-0.46%1,963,200
Oct 6, 20252,049.002,079.502,025.002,056.002,056.004.07%2,617,600
Oct 3, 20251,979.002,019.001,967.501,975.501,975.50-0.18%2,421,900
Oct 2, 20252,023.002,039.501,979.001,979.001,979.00-2.92%2,359,600
Oct 1, 20252,051.502,066.002,011.502,038.502,038.50-1.97%2,350,700
Sep 30, 20252,062.002,090.002,052.502,079.502,079.500.17%1,946,900
Sep 29, 20252,096.002,097.502,053.502,076.002,076.00-1.80%2,100,500
Sep 26, 20252,110.002,130.002,103.002,114.002,092.000.79%2,613,700
Sep 25, 20252,116.002,137.502,090.002,097.502,075.67-0.78%2,886,300
Sep 24, 20252,113.002,118.002,079.002,114.002,092.001.20%2,269,200
Sep 22, 20252,133.002,142.002,066.002,089.002,067.26-2.06%2,217,400
Sep 19, 20252,112.002,144.002,107.002,133.002,110.801.11%4,623,500
Sep 18, 20252,095.002,120.002,073.002,109.502,087.550.72%2,152,500
Sep 17, 20252,100.002,116.002,079.002,094.502,072.70-0.97%2,381,200
Sep 16, 20252,143.002,150.002,110.502,115.002,092.99-1.42%3,127,000
Sep 12, 20252,185.002,209.002,145.002,145.502,123.17-1.63%4,216,300
Sep 11, 20252,161.502,184.502,154.002,181.002,158.301.89%4,216,300
Sep 10, 20252,124.002,161.502,116.002,140.502,118.220.52%2,265,000
Sep 9, 20252,124.002,155.002,110.002,129.502,107.341.16%2,870,100
Sep 8, 20252,066.502,113.502,060.502,105.002,083.092.28%2,194,800
Sep 5, 20252,080.002,086.502,035.502,058.002,036.58-0.24%2,321,300
Sep 4, 20252,016.502,074.002,014.502,063.002,041.533.07%2,336,000
Sep 3, 20252,029.002,033.001,978.002,001.501,980.67-1.36%2,021,800
Sep 2, 20252,016.502,031.501,979.002,029.002,007.881.27%2,511,900
Sep 1, 20251,971.002,010.001,960.002,003.501,982.640.75%1,797,500
Aug 29, 20251,954.501,995.501,939.001,988.501,967.801.45%1,985,300
Aug 28, 20251,929.001,960.001,913.501,960.001,939.602.08%1,606,800
Aug 27, 20251,918.001,948.501,906.501,920.001,900.011.69%2,288,600
Aug 26, 20251,917.001,926.501,875.001,888.001,868.35-0.89%2,439,600
Aug 25, 20251,950.001,962.501,901.001,905.001,885.17-2.11%2,671,800
Aug 22, 20251,915.001,950.001,906.501,946.001,925.742.42%1,884,200
Aug 21, 20251,913.001,915.001,867.001,900.001,880.22-0.68%1,933,900
Aug 20, 20251,903.501,919.501,881.501,913.001,893.090.26%2,408,900
Aug 19, 20251,889.001,908.001,870.001,908.001,888.141.84%2,167,200