Shimizu Corporation (TYO:1803)
Japan · Delayed Price · Currency is JPY 2,647.50
-69.50 (-2.56%)
Jun 16, 2026, 11:30 AM JST
Shimizu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,652.50 | 2,737.00 | 2,652.50 | 2,685.50 | - | 9.12% | 2,142,000 |
| 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 |
| 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 |