Skip to main content
logo
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
4,403.00
+86.00 (1.99%)
Jan 23, 2026, 11:30 AM JST

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,328.004,348.004,292.004,317.004,317.001.39%601,600
Jan 21, 20264,218.004,258.004,166.004,258.004,258.00-0.12%880,000
Jan 20, 20264,250.004,286.004,216.004,263.004,263.00-906,200
Jan 19, 20264,336.004,343.004,238.004,263.004,263.00-2.25%750,500
Jan 16, 20264,328.004,377.004,303.004,361.004,361.000.16%1,055,900
Jan 15, 20264,344.004,400.004,309.004,354.004,354.00-1.05%1,190,800
Jan 14, 20264,332.004,418.004,320.004,400.004,400.001.59%798,400
Jan 13, 20264,375.004,410.004,314.004,331.004,331.000.60%817,300
Jan 9, 20264,325.004,408.004,291.004,305.004,305.00-0.67%1,127,900
Jan 8, 20264,244.004,339.004,237.004,334.004,334.002.12%877,200
Jan 7, 20264,176.004,250.004,155.004,244.004,244.00-0.02%847,800
Jan 6, 20264,225.004,248.004,211.004,245.004,245.000.93%733,400
Jan 5, 20264,200.004,215.004,167.004,206.004,206.000.91%843,000
Dec 30, 20254,202.004,204.004,163.004,168.004,168.00-0.36%490,600
Dec 29, 20254,181.004,209.004,155.004,183.004,183.000.55%773,900
Dec 26, 20254,264.004,272.004,140.004,160.004,160.00-2.39%997,700
Dec 25, 20254,335.004,335.004,244.004,262.004,262.00-1.02%274,100
Dec 24, 20254,340.004,341.004,303.004,306.004,306.00-0.35%448,100
Dec 23, 20254,295.004,336.004,260.004,321.004,321.001.48%633,500
Dec 22, 20254,290.004,296.004,244.004,258.004,258.000.69%462,100
Dec 19, 20254,283.004,288.004,226.004,229.004,229.00-0.75%1,052,700
Dec 18, 20254,282.004,300.004,242.004,261.004,261.00-1.27%596,100
Dec 17, 20254,308.004,316.004,277.004,316.004,316.000.16%468,600
Dec 16, 20254,363.004,368.004,296.004,309.004,309.00-1.96%525,500
Dec 15, 20254,407.004,442.004,344.004,395.004,395.000.53%688,100
Dec 12, 20254,430.004,433.004,366.004,372.004,372.000.05%868,700
Dec 11, 20254,450.004,450.004,345.004,370.004,370.00-1.35%541,700
Dec 10, 20254,474.004,499.004,396.004,430.004,430.00-0.92%555,600
Dec 9, 20254,447.004,471.004,417.004,471.004,471.000.68%606,500
Dec 8, 20254,453.004,466.004,427.004,441.004,441.000.73%528,600
Dec 5, 20254,420.004,435.004,370.004,409.004,409.00-0.41%559,800
Dec 4, 20254,397.004,453.004,380.004,427.004,427.000.64%550,800
Dec 3, 20254,387.004,404.004,362.004,399.004,399.000.05%470,700
Dec 2, 20254,430.004,430.004,369.004,397.004,397.00-0.07%533,600
Dec 1, 20254,480.004,501.004,396.004,400.004,400.00-1.32%646,100
Nov 28, 20254,420.004,462.004,412.004,459.004,459.000.59%671,100
Nov 27, 20254,464.004,508.004,415.004,433.004,433.00-0.69%607,500
Nov 26, 20254,451.004,488.004,429.004,464.004,464.00-819,700
Nov 25, 20254,516.004,540.004,447.004,464.004,464.002.43%1,367,800
Nov 21, 20254,324.004,431.004,321.004,358.004,358.001.23%1,489,900
Nov 20, 20254,392.004,397.004,305.004,305.004,305.00-0.39%708,100
Nov 19, 20254,262.004,365.004,242.004,322.004,322.002.73%1,014,800
Nov 18, 20254,328.004,337.004,195.004,207.004,207.00-3.24%691,100
Nov 17, 20254,392.004,421.004,325.004,348.004,348.00-1.18%722,200
Nov 14, 20254,303.004,400.004,303.004,400.004,400.001.34%921,800
Nov 13, 20254,400.004,406.004,342.004,342.004,342.00-1.23%786,000
Nov 12, 20254,365.004,444.004,262.004,396.004,396.003.19%1,492,100
Nov 11, 20254,180.004,264.004,126.004,260.004,260.000.88%1,154,200
Nov 10, 20254,337.004,367.004,179.004,223.004,223.005.92%1,589,300
Nov 7, 20254,004.004,043.003,917.003,987.003,987.00-0.57%1,099,400