Skip to main content
logo
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
4,168.00
-15.00 (-0.36%)
At close: Dec 30, 2025

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20254,202.004,204.004,163.004,168.004,168.00-0.36%490,600
Dec 29, 20254,181.004,209.004,155.004,183.004,183.000.55%773,900
Dec 26, 20254,264.004,272.004,140.004,160.004,160.00-2.39%997,700
Dec 25, 20254,335.004,335.004,244.004,262.004,262.00-1.02%274,100
Dec 24, 20254,340.004,341.004,303.004,306.004,306.00-0.35%448,100
Dec 23, 20254,295.004,336.004,260.004,321.004,321.001.48%633,500
Dec 22, 20254,290.004,296.004,244.004,258.004,258.000.69%462,100
Dec 19, 20254,283.004,288.004,226.004,229.004,229.00-0.75%1,052,700
Dec 18, 20254,282.004,300.004,242.004,261.004,261.00-1.27%596,100
Dec 17, 20254,308.004,316.004,277.004,316.004,316.000.16%468,600
Dec 16, 20254,363.004,368.004,296.004,309.004,309.00-1.96%525,500
Dec 15, 20254,407.004,442.004,344.004,395.004,395.000.53%688,100
Dec 12, 20254,430.004,433.004,366.004,372.004,372.000.05%868,700
Dec 11, 20254,450.004,450.004,345.004,370.004,370.00-1.35%541,700
Dec 10, 20254,474.004,499.004,396.004,430.004,430.00-0.92%555,600
Dec 9, 20254,447.004,471.004,417.004,471.004,471.000.68%606,500
Dec 8, 20254,453.004,466.004,427.004,441.004,441.000.73%528,600
Dec 5, 20254,420.004,435.004,370.004,409.004,409.00-0.41%559,800
Dec 4, 20254,397.004,453.004,380.004,427.004,427.000.64%550,800
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