Shimizu Corporation (TYO:1803)
Japan · Delayed Price · Currency is JPY 2,523.50
+66.50 (2.71%)
Jul 27, 2026, 3:30 PM JST
Shimizu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2,530.00 | 2,530.50 | 2,479.00 | 2,492.50 | 2,492.50 | 0.02% | 2,253,400 |
| Jul 9, 2026 | 2,454.00 | 2,501.00 | 2,445.50 | 2,492.00 | 2,492.00 | -0.36% | 2,488,000 |
| Jul 8, 2026 | 2,589.00 | 2,589.00 | 2,494.50 | 2,501.00 | 2,501.00 | -5.23% | 4,268,700 |
| Jul 7, 2026 | 2,705.50 | 2,742.50 | 2,639.00 | 2,639.00 | 2,639.00 | -1.73% | 3,037,200 |
| Jul 6, 2026 | 2,635.50 | 2,708.00 | 2,623.50 | 2,685.50 | 2,685.50 | 3.33% | 3,008,000 |
| Jul 3, 2026 | 2,619.50 | 2,619.50 | 2,559.50 | 2,599.00 | 2,599.00 | 1.01% | 2,116,500 |
| Jul 2, 2026 | 2,535.00 | 2,619.50 | 2,521.50 | 2,573.00 | 2,573.00 | 0.53% | 2,648,600 |
| Jul 1, 2026 | 2,574.00 | 2,617.00 | 2,554.00 | 2,559.50 | 2,559.50 | 0.39% | 2,636,900 |
| Jun 30, 2026 | 2,611.00 | 2,619.50 | 2,544.00 | 2,549.50 | 2,549.50 | -0.45% | 2,859,800 |
| Jun 29, 2026 | 2,551.00 | 2,607.00 | 2,528.00 | 2,561.00 | 2,561.00 | 0.18% | 2,549,300 |
| Jun 26, 2026 | 2,511.00 | 2,570.00 | 2,478.50 | 2,556.50 | 2,556.50 | 2.73% | 2,999,700 |
| Jun 25, 2026 | 2,561.50 | 2,561.50 | 2,480.50 | 2,488.50 | 2,488.50 | -0.92% | 3,070,100 |
| Jun 24, 2026 | 2,510.50 | 2,550.00 | 2,484.00 | 2,511.50 | 2,511.50 | 1.45% | 3,025,500 |
| Jun 23, 2026 | 2,573.50 | 2,593.50 | 2,475.50 | 2,475.50 | 2,475.50 | -2.37% | 3,133,300 |
| Jun 22, 2026 | 2,527.00 | 2,584.50 | 2,508.50 | 2,535.50 | 2,535.50 | -0.76% | 1,853,200 |
| Jun 19, 2026 | 2,559.00 | 2,609.00 | 2,526.00 | 2,555.00 | 2,555.00 | -1.58% | 2,787,100 |
| Jun 18, 2026 | 2,570.00 | 2,628.00 | 2,567.00 | 2,596.00 | 2,596.00 | 1.27% | 2,478,300 |
| Jun 17, 2026 | 2,683.50 | 2,708.00 | 2,553.00 | 2,563.50 | 2,563.50 | -2.66% | 3,986,300 |
| Jun 16, 2026 | 2,716.50 | 2,717.50 | 2,621.00 | 2,633.50 | 2,633.50 | -3.07% | 3,324,500 |
| Jun 15, 2026 | 2,652.50 | 2,737.00 | 2,652.50 | 2,717.00 | 2,717.00 | 10.40% | 5,033,400 |
| Jun 12, 2026 | 2,476.50 | 2,499.50 | 2,433.00 | 2,461.00 | 2,461.00 | 2.35% | 4,448,400 |
| Jun 11, 2026 | 2,393.00 | 2,423.00 | 2,371.00 | 2,404.50 | 2,404.50 | -2.39% | 3,217,500 |
| Jun 10, 2026 | 2,440.00 | 2,469.00 | 2,425.00 | 2,463.50 | 2,463.50 | 1.00% | 2,865,500 |
| Jun 9, 2026 | 2,479.00 | 2,498.00 | 2,419.00 | 2,439.00 | 2,439.00 | 0.41% | 3,475,300 |
| Jun 8, 2026 | 2,549.50 | 2,564.00 | 2,388.50 | 2,429.00 | 2,429.00 | -3.40% | 3,135,400 |
| Jun 5, 2026 | 2,459.00 | 2,528.00 | 2,431.00 | 2,514.50 | 2,514.50 | 2.09% | 3,163,000 |
| Jun 4, 2026 | 2,479.00 | 2,499.50 | 2,453.50 | 2,463.00 | 2,463.00 | -0.65% | 3,392,700 |
| Jun 3, 2026 | 2,520.00 | 2,520.00 | 2,450.50 | 2,479.00 | 2,479.00 | -0.74% | 2,963,700 |
| Jun 2, 2026 | 2,531.00 | 2,531.00 | 2,435.50 | 2,497.50 | 2,497.50 | -2.75% | 3,665,700 |
| Jun 1, 2026 | 2,685.00 | 2,686.00 | 2,555.50 | 2,568.00 | 2,568.00 | -4.23% | 2,981,700 |
| May 29, 2026 | 2,620.00 | 2,705.50 | 2,597.00 | 2,681.50 | 2,681.50 | 1.67% | 5,311,800 |
| May 28, 2026 | 2,690.00 | 2,715.00 | 2,612.50 | 2,637.50 | 2,637.50 | -0.96% | 3,361,200 |
| May 27, 2026 | 2,781.50 | 2,806.50 | 2,663.00 | 2,663.00 | 2,663.00 | -3.16% | 3,139,600 |
| May 26, 2026 | 2,706.50 | 2,829.00 | 2,666.00 | 2,750.00 | 2,750.00 | 3.52% | 3,510,300 |
| May 25, 2026 | 2,598.00 | 2,717.50 | 2,583.00 | 2,656.50 | 2,656.50 | 4.26% | 3,334,800 |
| May 22, 2026 | 2,596.00 | 2,596.00 | 2,537.00 | 2,548.00 | 2,548.00 | -1.49% | 3,003,900 |
| May 21, 2026 | 2,601.00 | 2,645.00 | 2,573.00 | 2,586.50 | 2,586.50 | -0.35% | 3,343,800 |
| May 20, 2026 | 2,724.00 | 2,755.50 | 2,581.00 | 2,595.50 | 2,595.50 | -5.65% | 3,848,600 |
| May 19, 2026 | 2,725.50 | 2,824.00 | 2,722.00 | 2,751.00 | 2,751.00 | 1.95% | 3,257,700 |
| May 18, 2026 | 2,769.50 | 2,780.50 | 2,655.50 | 2,698.50 | 2,698.50 | -3.00% | 3,817,600 |
| May 15, 2026 | 2,956.50 | 2,992.00 | 2,771.00 | 2,782.00 | 2,782.00 | -5.13% | 5,234,500 |