Shimizu Corporation (TYO:1803)
Japan · Delayed Price · Currency is JPY 2,750.00
+93.50 (3.52%)
May 26, 2026, 3:30 PM JST
Shimizu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 3,125.00 | 3,149.00 | 2,932.50 | 2,932.50 | 2,932.50 | -6.22% | 5,879,600 |
| May 13, 2026 | 3,395.00 | 3,410.00 | 3,122.00 | 3,127.00 | 3,127.00 | -9.75% | 7,279,700 |
| May 12, 2026 | 3,158.00 | 3,544.00 | 3,131.00 | 3,465.00 | 3,465.00 | 10.67% | 15,813,700 |
| May 11, 2026 | 3,049.00 | 3,131.00 | 3,006.00 | 3,131.00 | 3,131.00 | 2.72% | 3,771,500 |
| May 8, 2026 | 3,051.00 | 3,101.00 | 2,989.50 | 3,048.00 | 3,048.00 | -0.29% | 3,412,700 |
| May 7, 2026 | 3,097.00 | 3,122.00 | 3,057.00 | 3,057.00 | 3,057.00 | 2.04% | 4,010,100 |
| May 1, 2026 | 3,056.00 | 3,064.00 | 2,990.50 | 2,996.00 | 2,996.00 | -1.38% | 2,449,700 |
| Apr 30, 2026 | 3,137.00 | 3,167.00 | 2,998.00 | 3,038.00 | 3,038.00 | -4.71% | 4,678,300 |
| Apr 28, 2026 | 2,963.50 | 3,188.00 | 2,936.50 | 3,188.00 | 3,188.00 | 9.42% | 6,762,600 |
| Apr 27, 2026 | 2,866.50 | 2,954.00 | 2,794.50 | 2,913.50 | 2,913.50 | 3.44% | 3,709,700 |
| Apr 24, 2026 | 2,832.50 | 2,893.00 | 2,767.00 | 2,816.50 | 2,816.50 | 0.59% | 4,204,200 |
| Apr 23, 2026 | 2,825.00 | 2,827.00 | 2,744.00 | 2,800.00 | 2,800.00 | -1.32% | 2,417,500 |
| Apr 22, 2026 | 2,823.00 | 2,875.50 | 2,785.00 | 2,837.50 | 2,837.50 | 2.33% | 3,166,100 |
| Apr 21, 2026 | 2,800.00 | 2,809.00 | 2,770.00 | 2,773.00 | 2,773.00 | -0.66% | 1,657,600 |
| Apr 20, 2026 | 2,797.50 | 2,802.50 | 2,753.00 | 2,791.50 | 2,791.50 | 1.21% | 2,116,300 |
| Apr 17, 2026 | 2,866.00 | 2,881.00 | 2,758.00 | 2,758.00 | 2,758.00 | -4.86% | 3,436,100 |
| Apr 16, 2026 | 2,826.00 | 2,905.00 | 2,820.00 | 2,899.00 | 2,899.00 | 1.56% | 4,011,700 |
| 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 | -1.82% | 3,421,500 |
| Mar 27, 2026 | 2,896.00 | 2,939.50 | 2,890.00 | 2,900.50 | 2,850.50 | -0.99% | 3,948,000 |
| Mar 26, 2026 | 2,979.00 | 2,986.50 | 2,876.50 | 2,929.50 | 2,879.00 | -1.56% | 2,844,500 |
| Mar 25, 2026 | 2,900.00 | 2,979.50 | 2,894.50 | 2,976.00 | 2,924.70 | 5.16% | 4,313,600 |
| Mar 24, 2026 | 2,793.50 | 2,834.00 | 2,761.00 | 2,830.00 | 2,781.22 | 3.15% | 3,870,600 |
| Mar 23, 2026 | 2,817.00 | 2,824.00 | 2,701.50 | 2,743.50 | 2,696.21 | -5.40% | 5,301,400 |
| Mar 19, 2026 | 2,966.00 | 2,977.50 | 2,900.00 | 2,900.00 | 2,850.01 | -6.21% | 9,918,600 |
| Mar 18, 2026 | 3,031.00 | 3,092.00 | 3,008.00 | 3,092.00 | 3,038.70 | 2.52% | 2,762,700 |
| Mar 17, 2026 | 3,024.00 | 3,089.00 | 3,012.00 | 3,016.00 | 2,964.01 | 0.17% | 4,669,100 |
| Mar 16, 2026 | 3,090.00 | 3,106.00 | 3,000.00 | 3,011.00 | 2,959.10 | -3.31% | 4,894,200 |
| Mar 13, 2026 | 3,060.00 | 3,163.00 | 3,050.00 | 3,114.00 | 3,060.32 | -0.10% | 2,582,000 |
| Mar 12, 2026 | 3,148.00 | 3,178.00 | 3,086.00 | 3,117.00 | 3,063.27 | -1.95% | 2,598,400 |
| Mar 11, 2026 | 3,230.00 | 3,259.00 | 3,160.00 | 3,179.00 | 3,124.20 | 0.60% | 2,553,000 |