Skip to main content
logo
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
4,149.00
-14.00 (-0.34%)
Oct 23, 2025, 11:30 AM JST

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20253,725.003,769.003,698.003,733.003,707.000.59%922,100
Sep 25, 20253,748.003,750.003,686.003,711.003,685.15-0.27%958,600
Sep 24, 20253,728.003,757.003,682.003,721.003,695.08-0.05%815,400
Sep 22, 20253,698.003,749.003,685.003,723.003,697.070.46%494,000
Sep 19, 20253,731.003,765.003,671.003,706.003,680.19-0.59%1,580,500
Sep 18, 20253,688.003,761.003,674.003,728.003,702.030.87%645,600
Sep 17, 20253,701.003,764.003,675.003,696.003,670.26-0.46%774,300
Sep 16, 20253,628.003,716.003,622.003,713.003,687.142.34%798,900
Sep 12, 20253,611.003,629.003,588.003,628.003,602.731.14%665,200
Sep 11, 20253,558.003,609.003,549.003,587.003,562.02-0.03%665,200
Sep 10, 20253,560.003,590.003,538.003,588.003,563.010.03%636,000
Sep 9, 20253,639.003,650.003,587.003,587.003,562.02-1.51%588,000
Sep 8, 20253,667.003,679.003,636.003,642.003,616.630.25%618,700
Sep 5, 20253,665.003,675.003,618.003,633.003,607.700.11%695,500
Sep 4, 20253,640.003,646.003,607.003,629.003,603.720.25%675,100
Sep 3, 20253,616.003,668.003,616.003,620.003,594.79-0.33%800,400
Sep 2, 20253,625.003,655.003,615.003,632.003,606.72-0.44%664,600
Sep 1, 20253,626.003,663.003,601.003,648.003,622.610.72%566,200
Aug 29, 20253,643.003,662.003,622.003,622.003,596.79-1.23%812,900
Aug 28, 20253,665.003,679.003,635.003,667.003,641.480.16%828,200
Aug 27, 20253,650.003,677.003,636.003,661.003,635.52-1.21%795,600
Aug 26, 20253,752.003,757.003,672.003,706.003,680.21-2.09%1,311,600
Aug 25, 20253,732.003,797.003,720.003,785.003,758.662.44%1,450,400
Aug 22, 20253,664.003,695.003,642.003,695.003,669.280.30%1,094,600
Aug 21, 20253,600.003,685.003,582.003,684.003,658.363.66%1,376,500
Aug 20, 20253,527.003,563.003,505.003,554.003,529.260.25%850,400
Aug 19, 20253,531.003,567.003,526.003,545.003,520.33-0.84%675,100
Aug 18, 20253,570.003,597.003,550.003,575.003,550.121.97%709,100
Aug 15, 20253,503.003,524.003,478.003,506.003,481.60-0.62%630,300
Aug 14, 20253,583.003,598.003,521.003,528.003,503.45-1.59%774,400
Aug 13, 20253,600.003,665.003,567.003,585.003,560.05-0.17%1,425,600
Aug 12, 20253,402.003,597.003,402.003,591.003,566.015.68%1,770,600
Aug 8, 20253,350.003,456.003,345.003,398.003,374.353.16%1,659,000