Shimizu Corporation (TYO:1803)
Japan · Delayed Price · Currency is JPY 2,854.50
-8.50 (-0.30%)
Apr 15, 2026, 3:30 PM JST
Shimizu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 2,897.00 | 2,949.50 | 2,840.50 | 2,854.50 | 2,854.50 | -0.30% | 3,495,500 |
| Apr 14, 2026 | 2,869.00 | 2,888.50 | 2,820.50 | 2,863.00 | 2,863.00 | 0.58% | 3,026,500 |
| Apr 13, 2026 | 2,851.00 | 2,884.50 | 2,826.00 | 2,846.50 | 2,846.50 | -1.61% | 3,264,700 |
| Apr 10, 2026 | 2,929.50 | 2,935.00 | 2,853.50 | 2,893.00 | 2,893.00 | -1.90% | 2,902,600 |
| Apr 9, 2026 | 3,024.00 | 3,034.00 | 2,934.00 | 2,949.00 | 2,949.00 | -2.51% | 3,616,400 |
| Apr 8, 2026 | 2,999.00 | 3,045.00 | 2,956.00 | 3,025.00 | 3,025.00 | 6.51% | 4,785,900 |
| Apr 7, 2026 | 2,853.50 | 2,885.00 | 2,825.50 | 2,840.00 | 2,840.00 | -0.05% | 2,529,100 |
| Apr 6, 2026 | 2,877.00 | 2,891.50 | 2,841.50 | 2,841.50 | 2,841.50 | -1.23% | 2,238,800 |
| Apr 3, 2026 | 2,861.50 | 2,895.00 | 2,852.00 | 2,877.00 | 2,877.00 | 1.28% | 1,452,000 |
| Apr 2, 2026 | 2,973.00 | 2,998.00 | 2,832.50 | 2,840.50 | 2,840.50 | -2.82% | 3,232,000 |
| Apr 1, 2026 | 2,910.00 | 2,935.00 | 2,857.50 | 2,923.00 | 2,923.00 | 5.43% | 2,567,700 |
| Mar 31, 2026 | 2,730.00 | 2,822.00 | 2,696.00 | 2,772.50 | 2,772.50 | -0.93% | 3,983,700 |
| Mar 30, 2026 | 2,707.50 | 2,815.00 | 2,677.50 | 2,798.50 | 2,798.50 | -3.52% | 3,421,500 |
| Mar 27, 2026 | 2,896.00 | 2,939.50 | 2,890.00 | 2,900.50 | 2,857.50 | -0.99% | 3,948,000 |
| Mar 26, 2026 | 2,979.00 | 2,986.50 | 2,876.50 | 2,929.50 | 2,886.07 | -1.56% | 2,844,500 |
| Mar 25, 2026 | 2,900.00 | 2,979.50 | 2,894.50 | 2,976.00 | 2,931.88 | 5.16% | 4,313,600 |
| Mar 24, 2026 | 2,793.50 | 2,834.00 | 2,761.00 | 2,830.00 | 2,788.05 | 3.15% | 3,870,600 |
| Mar 23, 2026 | 2,817.00 | 2,824.00 | 2,701.50 | 2,743.50 | 2,702.83 | -5.40% | 5,301,400 |
| Mar 19, 2026 | 2,966.00 | 2,977.50 | 2,900.00 | 2,900.00 | 2,857.01 | -6.21% | 9,918,600 |
| Mar 18, 2026 | 3,031.00 | 3,092.00 | 3,008.00 | 3,092.00 | 3,046.16 | 2.52% | 2,762,700 |
| Mar 17, 2026 | 3,024.00 | 3,089.00 | 3,012.00 | 3,016.00 | 2,971.29 | 0.17% | 4,669,100 |
| Mar 16, 2026 | 3,090.00 | 3,106.00 | 3,000.00 | 3,011.00 | 2,966.36 | -3.31% | 4,894,200 |
| Mar 13, 2026 | 3,060.00 | 3,163.00 | 3,050.00 | 3,114.00 | 3,067.83 | -0.10% | 2,582,000 |
| Mar 12, 2026 | 3,148.00 | 3,178.00 | 3,086.00 | 3,117.00 | 3,070.79 | -1.95% | 2,598,400 |
| Mar 11, 2026 | 3,230.00 | 3,259.00 | 3,160.00 | 3,179.00 | 3,131.87 | 0.60% | 2,553,000 |
| Mar 10, 2026 | 3,150.00 | 3,200.00 | 3,087.00 | 3,160.00 | 3,113.15 | 3.17% | 3,396,200 |
| Mar 9, 2026 | 2,982.00 | 3,068.00 | 2,930.50 | 3,063.00 | 3,017.59 | -6.56% | 5,072,700 |
| Mar 6, 2026 | 3,277.00 | 3,298.00 | 3,207.00 | 3,278.00 | 3,229.40 | -1.97% | 3,830,900 |
| Mar 5, 2026 | 3,468.00 | 3,492.00 | 3,297.00 | 3,344.00 | 3,294.43 | 0.42% | 3,791,300 |
| Mar 4, 2026 | 3,498.00 | 3,549.00 | 3,250.00 | 3,330.00 | 3,280.63 | -5.26% | 5,270,500 |
| Mar 3, 2026 | 3,581.00 | 3,618.00 | 3,495.00 | 3,515.00 | 3,462.89 | -1.76% | 3,998,300 |
| Mar 2, 2026 | 3,388.00 | 3,587.00 | 3,357.00 | 3,578.00 | 3,524.96 | 2.43% | 3,376,300 |
| Feb 27, 2026 | 3,486.00 | 3,548.00 | 3,417.00 | 3,493.00 | 3,441.22 | 2.25% | 34,224,000 |
| Feb 26, 2026 | 3,472.00 | 3,480.00 | 3,405.00 | 3,416.00 | 3,365.36 | -1.36% | 4,339,800 |
| Feb 25, 2026 | 3,500.00 | 3,511.00 | 3,431.00 | 3,463.00 | 3,411.66 | -0.77% | 3,762,500 |
| Feb 24, 2026 | 3,440.00 | 3,499.00 | 3,343.00 | 3,490.00 | 3,438.26 | 1.10% | 3,780,800 |
| Feb 20, 2026 | 3,485.00 | 3,532.00 | 3,432.00 | 3,452.00 | 3,400.82 | -0.89% | 3,134,200 |
| Feb 19, 2026 | 3,414.00 | 3,493.00 | 3,377.00 | 3,483.00 | 3,431.36 | 2.23% | 2,870,300 |
| Feb 18, 2026 | 3,278.00 | 3,421.00 | 3,278.00 | 3,407.00 | 3,356.49 | 4.16% | 3,142,200 |
| Feb 17, 2026 | 3,280.00 | 3,334.00 | 3,245.00 | 3,271.00 | 3,222.51 | 1.58% | 2,969,200 |
| Feb 16, 2026 | 3,350.00 | 3,356.00 | 3,212.00 | 3,220.00 | 3,172.26 | -3.01% | 3,222,700 |
| Feb 13, 2026 | 3,409.00 | 3,459.00 | 3,304.00 | 3,320.00 | 3,270.78 | -4.05% | 4,697,100 |
| Feb 12, 2026 | 3,540.00 | 3,552.00 | 3,409.00 | 3,460.00 | 3,408.71 | -1.65% | 5,240,300 |
| Feb 10, 2026 | 3,450.00 | 3,537.00 | 3,445.00 | 3,518.00 | 3,465.85 | 2.18% | 3,253,800 |
| Feb 9, 2026 | 3,426.00 | 3,582.00 | 3,391.00 | 3,443.00 | 3,391.96 | 3.74% | 6,282,600 |
| Feb 6, 2026 | 3,204.00 | 3,414.00 | 3,199.00 | 3,319.00 | 3,269.80 | 4.70% | 8,508,100 |
| Feb 5, 2026 | 2,942.50 | 3,253.00 | 2,867.00 | 3,170.00 | 3,123.00 | 7.86% | 11,150,900 |
| Feb 4, 2026 | 2,900.00 | 2,963.00 | 2,882.00 | 2,939.00 | 2,895.43 | 1.15% | 3,469,800 |
| Feb 3, 2026 | 2,815.00 | 2,906.50 | 2,805.50 | 2,905.50 | 2,862.43 | 6.43% | 2,725,400 |
| Feb 2, 2026 | 2,800.00 | 2,833.00 | 2,730.00 | 2,730.00 | 2,689.53 | -0.31% | 2,246,700 |