Skip to main content
logo
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
4,399.00
+2.00 (0.05%)
Dec 3, 2025, 3:30 PM JST

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 6, 20254,101.004,108.004,008.004,010.004,010.00-1.88%924,900
Nov 5, 20254,115.004,168.004,011.004,087.004,087.00-2.34%997,300
Nov 4, 20254,114.004,213.004,114.004,185.004,185.000.84%1,008,500
Oct 31, 20254,143.004,172.004,121.004,150.004,150.00-0.55%946,300
Oct 30, 20254,125.004,173.004,110.004,173.004,173.001.24%2,546,200
Oct 29, 20254,177.004,189.004,109.004,122.004,122.00-1.32%701,900
Oct 28, 20254,279.004,280.004,176.004,177.004,177.00-2.02%793,300
Oct 27, 20254,243.004,298.004,215.004,263.004,263.000.73%1,058,800
Oct 24, 20254,194.004,232.004,177.004,232.004,232.001.51%1,027,600
Oct 23, 20254,113.004,169.004,110.004,169.004,169.000.14%894,100
Oct 22, 20254,093.004,184.004,084.004,163.004,163.002.51%1,066,600
Oct 21, 20254,047.004,141.004,026.004,061.004,061.002.11%1,207,600
Oct 20, 20253,950.004,007.003,918.003,977.003,977.001.53%597,300
Oct 17, 20253,919.003,950.003,893.003,917.003,917.00-0.05%611,400
Oct 16, 20253,909.003,943.003,887.003,919.003,919.001.58%863,200
Oct 15, 20253,777.003,869.003,772.003,858.003,858.002.72%865,000
Oct 14, 20253,749.003,802.003,723.003,756.003,756.00-3.25%1,043,600
Oct 10, 20253,939.003,950.003,879.003,882.003,882.00-1.22%798,700
Oct 9, 20253,869.003,930.003,864.003,930.003,930.001.05%812,800
Oct 8, 20253,907.003,937.003,869.003,889.003,889.00-1.19%835,200
Oct 7, 20253,957.003,964.003,916.003,936.003,936.00-0.33%801,100
Oct 6, 20253,921.003,961.003,886.003,949.003,949.002.73%831,300
Oct 3, 20253,829.003,853.003,794.003,844.003,844.000.37%628,800
Oct 2, 20253,850.003,913.003,808.003,830.003,830.00-0.03%1,164,400
Oct 1, 20253,740.003,844.003,722.003,831.003,831.002.57%1,303,100
Sep 30, 20253,680.003,746.003,675.003,735.003,735.001.61%928,100
Sep 29, 20253,730.003,734.003,657.003,676.003,676.00-1.53%610,100
Sep 26, 20253,725.003,769.003,698.003,733.003,706.000.59%922,100
Sep 25, 20253,748.003,750.003,686.003,711.003,684.16-0.27%958,600
Sep 24, 20253,728.003,757.003,682.003,721.003,694.09-0.05%815,400
Sep 22, 20253,698.003,749.003,685.003,723.003,696.070.46%494,000
Sep 19, 20253,731.003,765.003,671.003,706.003,679.20-0.59%1,580,500