Skip to main content
logo
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
3,676.00
-57.00 (-1.53%)
Sep 29, 2025, 3:30 PM JST

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,725.003,769.003,698.003,733.003,733.000.59%922,100
Sep 25, 20253,748.003,750.003,686.003,711.003,711.00-0.27%958,600
Sep 24, 20253,728.003,757.003,682.003,721.003,721.00-0.05%815,400
Sep 22, 20253,698.003,749.003,685.003,723.003,723.000.46%494,000
Sep 19, 20253,731.003,765.003,671.003,706.003,706.00-0.59%1,580,500
Sep 18, 20253,688.003,761.003,674.003,728.003,728.000.87%645,600
Sep 17, 20253,701.003,764.003,675.003,696.003,696.00-0.46%774,300
Sep 16, 20253,628.003,716.003,622.003,713.003,713.002.34%798,900
Sep 12, 20253,611.003,629.003,588.003,628.003,628.001.14%665,200
Sep 11, 20253,558.003,609.003,549.003,587.003,587.00-0.03%665,200
Sep 10, 20253,560.003,590.003,538.003,588.003,588.000.03%636,000
Sep 9, 20253,639.003,650.003,587.003,587.003,587.00-1.51%588,000
Sep 8, 20253,667.003,679.003,636.003,642.003,642.000.25%618,700
Sep 5, 20253,665.003,675.003,618.003,633.003,633.000.11%695,500
Sep 4, 20253,640.003,646.003,607.003,629.003,629.000.25%675,100
Sep 3, 20253,616.003,668.003,616.003,620.003,620.00-0.33%800,400
Sep 2, 20253,625.003,655.003,615.003,632.003,632.00-0.44%664,600
Sep 1, 20253,626.003,663.003,601.003,648.003,648.000.72%566,200
Aug 29, 20253,643.003,662.003,622.003,622.003,622.00-1.23%812,900
Aug 28, 20253,665.003,679.003,635.003,667.003,667.000.16%828,200
Aug 27, 20253,650.003,677.003,636.003,661.003,661.00-1.21%795,600
Aug 26, 20253,752.003,757.003,672.003,706.003,706.00-2.09%1,311,600
Aug 25, 20253,732.003,797.003,720.003,785.003,785.002.44%1,450,400
Aug 22, 20253,664.003,695.003,642.003,695.003,695.000.30%1,094,600
Aug 21, 20253,600.003,685.003,582.003,684.003,684.003.66%1,376,500
Aug 20, 20253,527.003,563.003,505.003,554.003,554.000.25%850,400
Aug 19, 20253,531.003,567.003,526.003,545.003,545.00-0.84%675,100
Aug 18, 20253,570.003,597.003,550.003,575.003,575.001.97%709,100
Aug 15, 20253,503.003,524.003,478.003,506.003,506.00-0.62%630,300
Aug 14, 20253,583.003,598.003,521.003,528.003,528.00-1.59%774,400
Aug 13, 20253,600.003,665.003,567.003,585.003,585.00-0.17%1,425,600
Aug 12, 20253,402.003,597.003,402.003,591.003,591.005.68%1,770,600
Aug 8, 20253,350.003,456.003,345.003,398.003,398.003.16%1,659,000
Aug 7, 20253,315.003,340.003,281.003,294.003,294.00-2.05%950,400
Aug 6, 20253,315.003,364.003,313.003,363.003,363.001.02%615,900
Aug 5, 20253,316.003,343.003,309.003,329.003,329.000.39%601,600
Aug 4, 20253,332.003,333.003,303.003,316.003,316.00-1.66%579,300
Aug 1, 20253,399.003,414.003,365.003,372.003,372.000.36%654,400
Jul 31, 20253,395.003,395.003,352.003,360.003,360.00-0.88%786,600
Jul 30, 20253,382.003,394.003,361.003,390.003,390.000.95%740,800
Jul 29, 20253,396.003,406.003,355.003,358.003,358.00-1.41%618,400
Jul 28, 20253,387.003,422.003,387.003,406.003,406.001.13%485,400
Jul 25, 20253,421.003,421.003,358.003,368.003,368.00-1.55%538,800
Jul 24, 20253,403.003,438.003,386.003,421.003,421.001.06%842,600
Jul 23, 20253,282.003,410.003,262.003,385.003,385.004.57%1,050,200
Jul 22, 20253,313.003,338.003,229.003,237.003,237.00-3.23%913,400
Jul 18, 20253,379.003,379.003,345.003,345.003,345.00-0.59%474,700
Jul 17, 20253,330.003,365.003,315.003,365.003,365.000.78%716,100
Jul 16, 20253,409.003,416.003,339.003,339.003,339.00-1.48%627,600
Jul 15, 20253,426.003,432.003,382.003,389.003,389.00-0.76%611,900