Skip to main content
logo
Shimizu Corporation (TYO:1803)
Japan flag Japan · Delayed Price · Currency is JPY
1,960.50
-125.00 (-5.99%)
Nov 6, 2026, 3:30 PM JST

Shimizu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20261,985.502,008.001,935.001,960.501,960.50-5.99%5,601,400
Nov 5, 20262,081.002,111.002,021.002,085.502,085.502.68%4,037,800
Nov 4, 20262,075.502,078.001,993.002,031.002,031.00-1.29%3,716,700
Nov 2, 20262,059.002,073.002,046.002,057.502,057.500.12%2,372,700
Oct 30, 20262,093.502,104.502,045.502,055.002,055.00-2.03%2,992,400
Oct 29, 20262,057.002,097.502,052.002,097.502,097.501.04%3,477,100
Oct 28, 20262,105.502,123.002,076.002,076.002,076.00-0.88%2,543,000
Oct 27, 20262,080.002,094.502,039.002,094.502,094.500.79%2,873,600
Oct 26, 20262,025.002,078.002,025.002,078.002,078.002.41%3,058,500
Oct 23, 20262,011.002,033.001,985.502,029.002,029.000.90%3,361,900
Oct 22, 20262,035.002,049.502,006.002,011.002,011.00-0.81%3,093,500
Oct 21, 20262,030.002,040.002,018.002,027.502,027.501.55%2,664,400
Oct 20, 20262,015.002,018.501,989.001,996.501,996.50-1.33%2,873,800
Oct 19, 20262,020.002,025.001,993.002,023.502,023.500.82%2,733,800
Oct 16, 20261,970.002,009.001,967.002,007.002,007.002.42%4,491,700
Oct 15, 20262,018.002,019.501,945.001,959.501,959.50-3.69%5,561,700
Oct 14, 20262,062.002,068.002,004.002,034.502,034.50-0.51%4,310,600
Oct 13, 20262,010.002,049.502,004.502,045.002,045.000.66%4,668,700
Oct 9, 20262,025.002,048.002,016.002,031.502,031.50-0.34%3,853,200
Oct 8, 20262,083.002,084.502,025.002,038.502,038.50-2.35%4,263,400
Oct 7, 20262,112.002,133.002,078.502,087.502,087.500.10%3,895,600
Oct 6, 20262,127.002,129.002,073.502,085.502,085.50-1.16%3,654,900
Oct 5, 20262,100.002,117.002,088.002,110.002,110.000.98%3,657,000
Oct 2, 20262,123.002,127.502,088.502,089.502,089.50-1.69%4,070,100
Oct 1, 20262,139.502,144.502,102.502,125.502,125.50-0.86%4,236,700
Sep 30, 20262,104.002,152.502,100.002,144.002,144.002.27%5,701,900
Sep 29, 20262,160.002,165.502,094.002,096.502,096.50-3.01%5,839,600
Sep 28, 20262,260.002,270.002,200.002,200.002,161.50-0.45%6,724,900
Sep 25, 20262,260.002,277.002,187.002,210.002,171.33-5.98%16,834,900
Sep 24, 20262,376.502,382.502,350.002,350.502,309.37-0.32%3,052,600
Sep 18, 20262,410.002,423.002,358.002,358.002,316.74-2.28%4,011,100
Sep 17, 20262,415.502,430.002,394.502,413.002,370.771.75%2,135,400
Sep 16, 20262,335.002,398.002,330.002,371.502,330.002.33%3,383,500
Sep 15, 20262,378.002,388.502,306.502,317.502,276.94-2.54%3,977,300
Sep 14, 20262,375.502,407.002,366.002,378.002,336.390.76%2,283,200
Sep 11, 20262,350.002,413.002,346.002,360.002,318.70-1.32%4,412,100
Sep 10, 20262,459.502,461.502,364.002,391.502,349.65-5.60%5,841,300
Sep 9, 20262,456.502,538.002,453.002,533.502,489.163.16%3,891,900
Sep 8, 20262,400.002,501.002,388.002,456.002,413.021.61%3,794,000
Sep 7, 20262,420.502,437.502,387.502,417.002,374.701.96%2,472,500
Sep 4, 20262,411.002,420.002,352.002,370.502,329.02-0.67%3,346,900
Sep 3, 20262,381.002,420.002,368.502,386.502,344.74-0.40%2,960,000
Sep 2, 20262,427.002,448.002,396.002,396.002,354.07-2.36%2,534,800
Sep 1, 20262,397.002,459.502,395.502,454.002,411.062.76%2,624,700
Aug 31, 20262,353.002,391.002,348.502,388.002,346.210.29%3,470,100
Aug 28, 20262,389.002,408.002,375.502,381.002,339.33-1.53%5,023,300
Aug 27, 20262,400.002,430.002,393.502,418.002,375.691.02%1,580,300
Aug 26, 20262,350.002,413.002,347.502,393.502,351.610.38%2,387,100
Aug 25, 20262,385.502,401.502,367.002,384.502,342.770.34%2,039,400
Aug 24, 20262,330.002,391.502,322.002,376.502,334.911.71%1,858,000