Shimadzu Corporation (TYO:7701)
3,642.00
+9.00 (0.25%)
Sep 8, 2025, 3:30 PM JST
Shimadzu Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 8, 2025 | 3,667.00 | 3,679.00 | 3,636.00 | 3,642.00 | 3,642.00 | 0.25% | 618,700 |
Sep 5, 2025 | 3,665.00 | 3,675.00 | 3,618.00 | 3,633.00 | 3,633.00 | 0.11% | 695,500 |
Sep 4, 2025 | 3,640.00 | 3,646.00 | 3,607.00 | 3,629.00 | 3,629.00 | 0.25% | 675,100 |
Sep 3, 2025 | 3,616.00 | 3,668.00 | 3,616.00 | 3,620.00 | 3,620.00 | -0.33% | 800,400 |
Sep 2, 2025 | 3,625.00 | 3,655.00 | 3,615.00 | 3,632.00 | 3,632.00 | -0.44% | 664,600 |
Sep 1, 2025 | 3,626.00 | 3,663.00 | 3,601.00 | 3,648.00 | 3,648.00 | 0.72% | 566,200 |
Aug 29, 2025 | 3,643.00 | 3,662.00 | 3,622.00 | 3,622.00 | 3,622.00 | -1.23% | 812,900 |
Aug 28, 2025 | 3,665.00 | 3,679.00 | 3,635.00 | 3,667.00 | 3,667.00 | 0.16% | 828,200 |
Aug 27, 2025 | 3,650.00 | 3,677.00 | 3,636.00 | 3,661.00 | 3,661.00 | -1.21% | 795,600 |
Aug 26, 2025 | 3,752.00 | 3,757.00 | 3,672.00 | 3,706.00 | 3,706.00 | -2.09% | 1,311,600 |
Aug 25, 2025 | 3,732.00 | 3,797.00 | 3,720.00 | 3,785.00 | 3,785.00 | 2.44% | 1,450,400 |
Aug 22, 2025 | 3,664.00 | 3,695.00 | 3,642.00 | 3,695.00 | 3,695.00 | 0.30% | 1,094,600 |
Aug 21, 2025 | 3,600.00 | 3,685.00 | 3,582.00 | 3,684.00 | 3,684.00 | 3.66% | 1,376,500 |
Aug 20, 2025 | 3,527.00 | 3,563.00 | 3,505.00 | 3,554.00 | 3,554.00 | 0.25% | 850,400 |
Aug 19, 2025 | 3,531.00 | 3,567.00 | 3,526.00 | 3,545.00 | 3,545.00 | -0.84% | 675,100 |
Aug 18, 2025 | 3,570.00 | 3,597.00 | 3,550.00 | 3,575.00 | 3,575.00 | 1.97% | 709,100 |
Aug 15, 2025 | 3,503.00 | 3,524.00 | 3,478.00 | 3,506.00 | 3,506.00 | -0.62% | 630,300 |
Aug 14, 2025 | 3,583.00 | 3,598.00 | 3,521.00 | 3,528.00 | 3,528.00 | -1.59% | 774,400 |
Aug 13, 2025 | 3,600.00 | 3,665.00 | 3,567.00 | 3,585.00 | 3,585.00 | -0.17% | 1,425,600 |
Aug 12, 2025 | 3,402.00 | 3,597.00 | 3,402.00 | 3,591.00 | 3,591.00 | 5.68% | 1,770,600 |
Aug 8, 2025 | 3,350.00 | 3,456.00 | 3,345.00 | 3,398.00 | 3,398.00 | 3.16% | 1,659,000 |
Aug 7, 2025 | 3,315.00 | 3,340.00 | 3,281.00 | 3,294.00 | 3,294.00 | -2.05% | 950,400 |
Aug 6, 2025 | 3,315.00 | 3,364.00 | 3,313.00 | 3,363.00 | 3,363.00 | 1.02% | 615,900 |
Aug 5, 2025 | 3,316.00 | 3,343.00 | 3,309.00 | 3,329.00 | 3,329.00 | 0.39% | 601,600 |
Aug 4, 2025 | 3,332.00 | 3,333.00 | 3,303.00 | 3,316.00 | 3,316.00 | -1.66% | 579,300 |
Aug 1, 2025 | 3,399.00 | 3,414.00 | 3,365.00 | 3,372.00 | 3,372.00 | 0.36% | 654,400 |
Jul 31, 2025 | 3,395.00 | 3,395.00 | 3,352.00 | 3,360.00 | 3,360.00 | -0.88% | 786,600 |
Jul 30, 2025 | 3,382.00 | 3,394.00 | 3,361.00 | 3,390.00 | 3,390.00 | 0.95% | 740,800 |
Jul 29, 2025 | 3,396.00 | 3,406.00 | 3,355.00 | 3,358.00 | 3,358.00 | -1.41% | 618,400 |
Jul 28, 2025 | 3,387.00 | 3,422.00 | 3,387.00 | 3,406.00 | 3,406.00 | 1.13% | 485,400 |
Jul 25, 2025 | 3,421.00 | 3,421.00 | 3,358.00 | 3,368.00 | 3,368.00 | -1.55% | 538,800 |
Jul 24, 2025 | 3,403.00 | 3,438.00 | 3,386.00 | 3,421.00 | 3,421.00 | 1.06% | 842,600 |
Jul 23, 2025 | 3,282.00 | 3,410.00 | 3,262.00 | 3,385.00 | 3,385.00 | 4.57% | 1,050,200 |
Jul 22, 2025 | 3,313.00 | 3,338.00 | 3,229.00 | 3,237.00 | 3,237.00 | -3.23% | 913,400 |
Jul 18, 2025 | 3,379.00 | 3,379.00 | 3,345.00 | 3,345.00 | 3,345.00 | -0.59% | 474,700 |
Jul 17, 2025 | 3,330.00 | 3,365.00 | 3,315.00 | 3,365.00 | 3,365.00 | 0.78% | 716,100 |
Jul 16, 2025 | 3,409.00 | 3,416.00 | 3,339.00 | 3,339.00 | 3,339.00 | -1.48% | 627,600 |
Jul 15, 2025 | 3,426.00 | 3,432.00 | 3,382.00 | 3,389.00 | 3,389.00 | -0.76% | 611,900 |
Jul 14, 2025 | 3,438.00 | 3,450.00 | 3,415.00 | 3,415.00 | 3,415.00 | -1.07% | 406,400 |
Jul 11, 2025 | 3,454.00 | 3,464.00 | 3,419.00 | 3,452.00 | 3,452.00 | 1.05% | 724,100 |
Jul 10, 2025 | 3,441.00 | 3,452.00 | 3,388.00 | 3,416.00 | 3,416.00 | -1.73% | 909,400 |
Jul 9, 2025 | 3,408.00 | 3,476.00 | 3,392.00 | 3,476.00 | 3,476.00 | 2.63% | 715,800 |
Jul 8, 2025 | 3,390.00 | 3,430.00 | 3,386.00 | 3,387.00 | 3,387.00 | -0.53% | 578,600 |
Jul 7, 2025 | 3,431.00 | 3,441.00 | 3,392.00 | 3,405.00 | 3,405.00 | -1.07% | 610,500 |
Jul 4, 2025 | 3,514.00 | 3,516.00 | 3,442.00 | 3,442.00 | 3,442.00 | -1.94% | 626,300 |
Jul 3, 2025 | 3,490.00 | 3,512.00 | 3,466.00 | 3,510.00 | 3,510.00 | 1.01% | 535,000 |
Jul 2, 2025 | 3,487.00 | 3,488.00 | 3,452.00 | 3,475.00 | 3,475.00 | -0.88% | 680,400 |
Jul 1, 2025 | 3,600.00 | 3,639.00 | 3,504.00 | 3,506.00 | 3,506.00 | -1.85% | 931,400 |
Jun 30, 2025 | 3,536.00 | 3,588.00 | 3,536.00 | 3,572.00 | 3,572.00 | 2.17% | 942,100 |
Jun 27, 2025 | 3,525.00 | 3,536.00 | 3,490.00 | 3,496.00 | 3,496.00 | -0.03% | 609,000 |