Skip to main content
logo
Shimizu Corporation (TYO:1803)
Japan flag Japan · Delayed Price · Currency is JPY
2,007.00
+47.50 (2.42%)
Oct 16, 2026, 3:30 PM JST

Shimizu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20261,970.002,009.001,967.002,007.002,007.002.42%3,051,500
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
Aug 21, 20262,316.002,339.002,306.502,336.502,295.61-0.23%2,144,600
Aug 20, 20262,312.002,344.502,303.002,342.002,301.022.27%1,924,900
Aug 19, 20262,360.002,360.002,278.502,290.002,249.93-4.04%3,410,300
Aug 18, 20262,433.502,447.002,386.502,386.502,344.74-1.53%2,208,700
Aug 17, 20262,460.002,478.002,417.502,423.502,381.090.33%2,094,200
Aug 14, 20262,416.002,432.502,405.502,415.502,373.23-0.33%2,247,800
Aug 13, 20262,419.502,435.002,405.002,423.502,381.091.74%2,564,700
Aug 12, 20262,364.002,403.002,360.502,382.002,340.320.32%4,374,800
Aug 10, 20262,398.002,403.002,358.502,374.502,332.95-0.75%3,338,600
Aug 7, 20262,396.502,435.002,357.002,392.502,350.63-1.16%3,350,800
Aug 6, 20262,370.002,436.502,370.002,420.502,378.142.17%2,951,200
Aug 5, 20262,400.002,421.002,347.002,369.002,327.54-1.21%4,693,400
Aug 4, 20262,336.502,437.502,335.002,398.002,356.042.61%3,149,100
Aug 3, 20262,331.002,364.002,254.002,337.002,296.10-1.79%4,717,900