Shimizu Corporation (TYO:1803)
Japan · Delayed Price · Currency is JPY 2,210.00
-140.50 (-5.98%)
Sep 25, 2026, 3:30 PM JST
Shimizu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,260.00 | 2,277.00 | 2,187.00 | 2,210.00 | 2,210.00 | -5.98% | 16,834,900 |
| Sep 24, 2026 | 2,376.50 | 2,382.50 | 2,350.00 | 2,350.50 | 2,350.50 | -0.32% | 3,052,600 |
| Sep 18, 2026 | 2,410.00 | 2,423.00 | 2,358.00 | 2,358.00 | 2,358.00 | -2.28% | 4,011,100 |
| Sep 17, 2026 | 2,415.50 | 2,430.00 | 2,394.50 | 2,413.00 | 2,413.00 | 1.75% | 2,135,400 |
| Sep 16, 2026 | 2,335.00 | 2,398.00 | 2,330.00 | 2,371.50 | 2,371.50 | 2.33% | 3,383,500 |
| Sep 15, 2026 | 2,378.00 | 2,388.50 | 2,306.50 | 2,317.50 | 2,317.50 | -2.54% | 3,977,300 |
| Sep 14, 2026 | 2,375.50 | 2,407.00 | 2,366.00 | 2,378.00 | 2,378.00 | 0.76% | 2,283,200 |
| Sep 11, 2026 | 2,350.00 | 2,413.00 | 2,346.00 | 2,360.00 | 2,360.00 | -1.32% | 4,412,100 |
| Sep 10, 2026 | 2,459.50 | 2,461.50 | 2,364.00 | 2,391.50 | 2,391.50 | -5.60% | 5,841,300 |
| Sep 9, 2026 | 2,456.50 | 2,538.00 | 2,453.00 | 2,533.50 | 2,533.50 | 3.16% | 3,891,900 |
| Sep 8, 2026 | 2,400.00 | 2,501.00 | 2,388.00 | 2,456.00 | 2,456.00 | 1.61% | 3,794,000 |
| Sep 7, 2026 | 2,420.50 | 2,437.50 | 2,387.50 | 2,417.00 | 2,417.00 | 1.96% | 2,472,500 |
| Sep 4, 2026 | 2,411.00 | 2,420.00 | 2,352.00 | 2,370.50 | 2,370.50 | -0.67% | 3,346,900 |
| Sep 3, 2026 | 2,381.00 | 2,420.00 | 2,368.50 | 2,386.50 | 2,386.50 | -0.40% | 2,960,000 |
| Sep 2, 2026 | 2,427.00 | 2,448.00 | 2,396.00 | 2,396.00 | 2,396.00 | -2.36% | 2,534,800 |
| Sep 1, 2026 | 2,397.00 | 2,459.50 | 2,395.50 | 2,454.00 | 2,454.00 | 2.76% | 2,624,700 |
| Aug 31, 2026 | 2,353.00 | 2,391.00 | 2,348.50 | 2,388.00 | 2,388.00 | 0.29% | 3,470,100 |
| Aug 28, 2026 | 2,389.00 | 2,408.00 | 2,375.50 | 2,381.00 | 2,381.00 | -1.53% | 5,023,300 |
| Aug 27, 2026 | 2,400.00 | 2,430.00 | 2,393.50 | 2,418.00 | 2,418.00 | 1.02% | 1,580,300 |
| Aug 26, 2026 | 2,350.00 | 2,413.00 | 2,347.50 | 2,393.50 | 2,393.50 | 0.38% | 2,387,100 |
| Aug 25, 2026 | 2,385.50 | 2,401.50 | 2,367.00 | 2,384.50 | 2,384.50 | 0.34% | 2,039,400 |
| Aug 24, 2026 | 2,330.00 | 2,391.50 | 2,322.00 | 2,376.50 | 2,376.50 | 1.71% | 1,858,000 |
| Aug 21, 2026 | 2,316.00 | 2,339.00 | 2,306.50 | 2,336.50 | 2,336.50 | -0.23% | 2,144,600 |
| Aug 20, 2026 | 2,312.00 | 2,344.50 | 2,303.00 | 2,342.00 | 2,342.00 | 2.27% | 1,924,900 |
| Aug 19, 2026 | 2,360.00 | 2,360.00 | 2,278.50 | 2,290.00 | 2,290.00 | -4.04% | 3,410,300 |
| Aug 18, 2026 | 2,433.50 | 2,447.00 | 2,386.50 | 2,386.50 | 2,386.50 | -1.53% | 2,208,700 |
| Aug 17, 2026 | 2,460.00 | 2,478.00 | 2,417.50 | 2,423.50 | 2,423.50 | 0.33% | 2,094,200 |
| Aug 14, 2026 | 2,416.00 | 2,432.50 | 2,405.50 | 2,415.50 | 2,415.50 | -0.33% | 2,247,800 |
| Aug 13, 2026 | 2,419.50 | 2,435.00 | 2,405.00 | 2,423.50 | 2,423.50 | 1.74% | 2,564,700 |
| Aug 12, 2026 | 2,364.00 | 2,403.00 | 2,360.50 | 2,382.00 | 2,382.00 | 0.32% | 4,374,800 |
| Aug 10, 2026 | 2,398.00 | 2,403.00 | 2,358.50 | 2,374.50 | 2,374.50 | -0.75% | 3,338,600 |
| Aug 7, 2026 | 2,396.50 | 2,435.00 | 2,357.00 | 2,392.50 | 2,392.50 | -1.16% | 3,350,800 |
| Aug 6, 2026 | 2,370.00 | 2,436.50 | 2,370.00 | 2,420.50 | 2,420.50 | 2.17% | 2,951,200 |
| Aug 5, 2026 | 2,400.00 | 2,421.00 | 2,347.00 | 2,369.00 | 2,369.00 | -1.21% | 4,693,400 |
| Aug 4, 2026 | 2,336.50 | 2,437.50 | 2,335.00 | 2,398.00 | 2,398.00 | 2.61% | 3,149,100 |
| Aug 3, 2026 | 2,331.00 | 2,364.00 | 2,254.00 | 2,337.00 | 2,337.00 | -1.79% | 4,717,900 |
| Jul 31, 2026 | 2,367.50 | 2,430.00 | 2,353.00 | 2,379.50 | 2,379.50 | 2.68% | 6,497,300 |
| Jul 30, 2026 | 2,398.50 | 2,531.50 | 2,178.00 | 2,317.50 | 2,317.50 | -3.09% | 17,485,800 |
| Jul 29, 2026 | 2,513.50 | 2,520.00 | 2,346.50 | 2,391.50 | 2,391.50 | -3.43% | 4,676,900 |
| Jul 28, 2026 | 2,500.00 | 2,512.00 | 2,433.50 | 2,476.50 | 2,476.50 | -1.86% | 2,815,700 |
| Jul 27, 2026 | 2,494.50 | 2,532.50 | 2,437.50 | 2,523.50 | 2,523.50 | 2.71% | 2,667,100 |
| Jul 24, 2026 | 2,491.00 | 2,500.00 | 2,439.00 | 2,457.00 | 2,457.00 | -1.01% | 2,223,100 |
| Jul 23, 2026 | 2,476.50 | 2,502.00 | 2,454.00 | 2,482.00 | 2,482.00 | 0.34% | 1,780,400 |
| Jul 22, 2026 | 2,467.50 | 2,507.50 | 2,453.50 | 2,473.50 | 2,473.50 | 0.41% | 1,825,800 |
| Jul 21, 2026 | 2,425.00 | 2,485.00 | 2,387.50 | 2,463.50 | 2,463.50 | 1.90% | 2,392,600 |
| Jul 17, 2026 | 2,481.00 | 2,502.00 | 2,373.50 | 2,417.50 | 2,417.50 | -3.63% | 3,225,300 |
| Jul 16, 2026 | 2,506.00 | 2,536.00 | 2,494.00 | 2,508.50 | 2,508.50 | -0.93% | 1,706,800 |
| Jul 15, 2026 | 2,485.00 | 2,534.50 | 2,460.00 | 2,532.00 | 2,532.00 | 3.60% | 2,296,900 |
| Jul 14, 2026 | 2,454.00 | 2,456.00 | 2,422.50 | 2,444.00 | 2,444.00 | -0.41% | 1,927,100 |
| Jul 13, 2026 | 2,492.00 | 2,512.00 | 2,419.50 | 2,454.00 | 2,454.00 | -1.54% | 2,417,700 |