Skip to main content
logo
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
3,846.00
-8.00 (-0.21%)
At close: Mar 26, 2026

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,879.003,889.003,820.003,846.003,846.00-0.21%734,200
Mar 25, 20263,905.003,905.003,854.003,854.003,854.001.42%1,113,800
Mar 24, 20263,754.003,800.003,730.003,800.003,800.002.93%945,400
Mar 23, 20263,731.003,777.003,686.003,692.003,692.00-2.79%1,081,700
Mar 19, 20263,819.003,890.003,784.003,798.003,798.00-2.21%1,409,200
Mar 18, 20263,885.003,897.003,870.003,884.003,884.000.44%782,800
Mar 17, 20263,922.003,928.003,837.003,867.003,867.00-1.00%965,800
Mar 16, 20263,843.003,929.003,835.003,906.003,906.000.98%979,700
Mar 13, 20263,841.003,896.003,831.003,868.003,868.00-0.46%1,300,600
Mar 12, 20263,862.003,899.003,833.003,886.003,886.000.21%1,465,800
Mar 11, 20263,966.004,003.003,878.003,878.003,878.00-0.92%1,056,900
Mar 10, 20263,907.003,957.003,874.003,914.003,914.001.19%1,188,000
Mar 9, 20263,780.003,872.003,773.003,868.003,868.00-2.35%1,212,200
Mar 6, 20263,910.003,993.003,908.003,961.003,961.00-0.48%1,538,900
Mar 5, 20263,949.003,999.003,923.003,980.003,980.003.30%1,396,900
Mar 4, 20263,885.003,928.003,820.003,853.003,853.00-3.48%1,287,800
Mar 3, 20264,081.004,110.003,992.003,992.003,992.00-5.09%1,423,000
Mar 2, 20264,289.004,311.004,199.004,206.004,206.00-3.51%1,230,500
Feb 27, 20264,295.004,408.004,281.004,359.004,359.000.16%2,624,100
Feb 26, 20264,316.004,382.004,301.004,352.004,352.000.83%1,118,300
Feb 25, 20264,289.004,381.004,252.004,316.004,316.002.15%901,000
Feb 24, 20264,190.004,273.004,177.004,225.004,225.001.15%958,200
Feb 20, 20264,183.004,193.004,135.004,177.004,177.00-0.67%1,176,000
Feb 19, 20264,155.004,227.004,141.004,205.004,205.001.84%804,800
Feb 18, 20264,115.004,156.004,085.004,129.004,129.00-0.12%864,900
Feb 17, 20264,155.004,187.004,119.004,134.004,134.00-0.91%856,100
Feb 16, 20264,205.004,206.004,157.004,172.004,172.000.46%579,300
Feb 13, 20264,242.004,259.004,107.004,153.004,153.00-2.53%998,200
Feb 12, 20264,238.004,282.004,229.004,261.004,261.000.26%676,700
Feb 10, 20264,255.004,290.004,233.004,250.004,250.00-0.19%1,058,700
Feb 9, 20264,300.004,320.004,186.004,258.004,258.000.85%1,189,300
Feb 6, 20264,165.004,287.004,130.004,222.004,222.00-1.52%1,345,800
Feb 5, 20264,286.004,400.004,230.004,287.004,287.00-0.05%1,155,400
Feb 4, 20264,300.004,320.004,256.004,289.004,289.000.19%1,024,000
Feb 3, 20264,222.004,300.004,199.004,281.004,281.002.25%801,000
Feb 2, 20264,249.004,274.004,180.004,187.004,187.000.55%767,800
Jan 30, 20264,180.004,191.004,132.004,164.004,164.00-0.10%775,800
Jan 29, 20264,173.004,189.004,137.004,168.004,168.00-1.12%759,600
Jan 28, 20264,207.004,244.004,165.004,215.004,215.00-2.61%1,124,100
Jan 27, 20264,300.004,341.004,291.004,328.004,328.00-0.18%668,500
Jan 26, 20264,295.004,373.004,272.004,336.004,336.00-1.88%696,700
Jan 23, 20264,340.004,434.004,330.004,419.004,419.002.36%844,900
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