Skip to main content
logo
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
3,825.00
-51.00 (-1.32%)
May 26, 2026, 3:30 PM JST

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20263,910.003,942.003,812.003,825.003,825.00-1.32%3,173,100
May 25, 20263,697.003,876.003,645.003,876.003,876.004.19%3,075,700
May 22, 20263,706.003,808.003,684.003,720.003,720.000.54%1,934,000
May 21, 20263,606.003,721.003,580.003,700.003,700.003.35%1,941,200
May 20, 20263,617.003,644.003,542.003,580.003,580.00-1.10%1,729,500
May 19, 20263,614.003,655.003,563.003,620.003,620.000.95%2,232,000
May 18, 20263,501.003,620.003,497.003,586.003,586.002.28%2,584,100
May 15, 20263,472.003,513.003,432.003,506.003,506.000.46%2,007,800
May 14, 20263,513.003,525.003,456.003,490.003,490.00-0.23%2,908,400
May 13, 20263,388.003,614.003,388.003,498.003,498.00-4.74%5,198,000
May 12, 20263,795.003,819.003,672.003,672.003,672.00-3.75%2,877,400
May 11, 20263,880.003,895.003,804.003,815.003,815.00-0.55%1,634,800
May 8, 20263,786.003,864.003,771.003,836.003,836.00-0.16%1,776,100
May 7, 20263,790.003,848.003,726.003,842.003,842.005.17%2,925,000
May 1, 20263,604.003,666.003,595.003,653.003,653.000.58%1,071,700
Apr 30, 20263,685.003,685.003,606.003,632.003,632.00-0.33%1,366,100
Apr 28, 20263,653.003,654.003,602.003,644.003,644.000.83%1,549,000
Apr 27, 20263,621.003,658.003,601.003,614.003,614.000.56%1,154,200
Apr 24, 20263,630.003,630.003,581.003,594.003,594.000.31%1,466,100
Apr 23, 20263,635.003,649.003,542.003,583.003,583.00-2.56%1,340,900
Apr 22, 20263,721.003,736.003,656.003,677.003,677.00-1.18%1,546,700
Apr 21, 20263,776.003,788.003,717.003,721.003,721.00-0.43%1,707,700
Apr 20, 20263,837.003,851.003,736.003,737.003,737.00-1.86%1,498,600
Apr 17, 20263,821.003,846.003,808.003,808.003,808.00-0.34%1,632,400
Apr 16, 20263,895.003,924.003,820.003,821.003,821.00-1.42%1,331,100
Apr 15, 20263,828.003,918.003,828.003,876.003,876.001.52%1,457,400
Apr 14, 20263,852.003,882.003,815.003,818.003,818.00-868,600
Apr 13, 20263,770.003,836.003,765.003,818.003,818.000.63%1,023,000
Apr 10, 20263,799.003,835.003,768.003,794.003,794.00-1.74%1,674,800
Apr 9, 20263,852.003,888.003,844.003,861.003,861.000.29%1,243,900
Apr 8, 20263,912.003,912.003,827.003,850.003,850.000.21%1,333,300
Apr 7, 20263,839.003,868.003,828.003,842.003,842.000.55%704,400
Apr 6, 20263,840.003,870.003,821.003,821.003,821.00-0.31%421,700
Apr 3, 20263,785.003,833.003,769.003,833.003,833.002.38%629,000
Apr 2, 20263,854.003,881.003,744.003,744.003,744.00-2.42%944,700
Apr 1, 20263,801.003,840.003,766.003,837.003,837.004.01%940,200
Mar 31, 20263,734.003,743.003,653.003,689.003,689.00-1.68%1,267,400
Mar 30, 20263,675.003,752.003,646.003,752.003,752.00-1.60%943,400
Mar 27, 20263,826.003,867.003,809.003,855.003,813.000.23%772,200
Mar 26, 20263,879.003,889.003,820.003,846.003,804.10-0.21%734,200
Mar 25, 20263,905.003,905.003,854.003,854.003,812.011.42%1,113,800
Mar 24, 20263,754.003,800.003,730.003,800.003,758.602.93%945,400
Mar 23, 20263,731.003,777.003,686.003,692.003,651.78-2.79%1,081,700
Mar 19, 20263,819.003,890.003,784.003,798.003,756.62-2.21%1,409,200
Mar 18, 20263,885.003,897.003,870.003,884.003,841.680.44%782,800
Mar 17, 20263,922.003,928.003,837.003,867.003,824.87-1.00%965,800
Mar 16, 20263,843.003,929.003,835.003,906.003,863.440.98%979,700
Mar 13, 20263,841.003,896.003,831.003,868.003,825.86-0.46%1,300,600
Mar 12, 20263,862.003,899.003,833.003,886.003,843.660.21%1,465,800
Mar 11, 20263,966.004,003.003,878.003,878.003,835.75-0.92%1,056,900