Skip to main content
logo
Shimizu Corporation (TYO:1803)
Japan flag Japan · Delayed Price · Currency is JPY
2,541.50
+56.50 (2.27%)
Nov 20, 2025, 2:35 PM JST

Shimizu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%2,659,400
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