Skip to main content
logo
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
4,260.00
-101.00 (-2.32%)
Oct 15, 2026, 11:30 AM JST

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20264,300.004,349.004,225.004,260.004,260.00-2.32%361,500
Oct 14, 20264,366.004,433.004,318.004,361.004,361.001.28%1,475,000
Oct 13, 20264,320.004,331.004,254.004,306.004,306.00-0.44%1,123,600
Oct 9, 20264,223.004,325.004,185.004,325.004,325.002.42%1,652,700
Oct 8, 20264,229.004,275.004,193.004,223.004,223.000.21%2,014,700
Oct 7, 20264,151.004,221.004,138.004,214.004,214.002.36%1,895,200
Oct 6, 20264,044.004,145.004,008.004,117.004,117.002.26%1,625,000
Oct 5, 20263,965.004,026.003,952.004,026.004,026.003.28%1,209,300
Oct 2, 20263,941.003,954.003,898.003,898.003,898.00-2.45%1,279,800
Oct 1, 20264,024.004,041.003,957.003,996.003,996.00-1.48%1,093,600
Sep 30, 20264,018.004,085.004,018.004,056.004,056.000.95%1,430,600
Sep 29, 20263,999.004,044.003,979.004,018.004,018.000.88%854,800
Sep 28, 20264,049.004,064.004,006.004,010.003,983.00-0.59%1,164,400
Sep 25, 20263,977.004,044.003,957.004,034.004,006.841.82%857,700
Sep 24, 20263,950.004,018.003,930.003,962.003,935.320.87%959,500
Sep 18, 20263,900.003,935.003,883.003,928.003,901.551.21%1,900,200
Sep 17, 20263,850.003,892.003,835.003,881.003,854.871.25%729,700
Sep 16, 20263,811.003,852.003,776.003,833.003,807.191.40%1,060,200
Sep 15, 20263,773.003,828.003,756.003,780.003,754.55-1.59%1,309,000
Sep 14, 20263,750.003,867.003,735.003,841.003,815.142.65%1,415,800
Sep 11, 20263,721.003,742.003,675.003,742.003,716.80-0.43%1,424,100
Sep 10, 20263,750.003,759.003,701.003,758.003,732.70-0.11%1,041,900
Sep 9, 20263,766.003,810.003,762.003,762.003,736.67-0.11%1,141,300
Sep 8, 20263,827.003,846.003,756.003,766.003,740.64-2.11%1,071,200
Sep 7, 20263,871.003,924.003,847.003,847.003,821.100.03%1,020,500
Sep 4, 20263,905.003,924.003,826.003,846.003,820.10-1.26%894,700
Sep 3, 20263,940.003,951.003,895.003,895.003,868.77-1.19%723,900
Sep 2, 20264,000.004,016.003,932.003,942.003,915.46-2.81%697,100
Sep 1, 20264,126.004,131.004,033.004,056.004,028.69-1.15%830,300
Aug 31, 20264,083.004,124.004,081.004,103.004,075.37-0.65%873,300
Aug 28, 20264,097.004,158.004,091.004,130.004,102.190.73%672,700
Aug 27, 20264,110.004,146.004,075.004,100.004,072.39-0.24%613,300
Aug 26, 20264,122.004,132.004,091.004,110.004,082.33-0.22%424,600
Aug 25, 20264,165.004,165.004,092.004,119.004,091.270.10%379,800
Aug 24, 20264,118.004,142.004,099.004,115.004,087.290.15%530,400
Aug 21, 20264,125.004,140.004,076.004,109.004,081.330.22%728,900
Aug 20, 20264,011.004,117.004,006.004,100.004,072.392.99%776,000
Aug 19, 20264,042.004,053.003,967.003,981.003,954.20-2.71%810,900
Aug 18, 20264,126.004,156.004,091.004,092.004,064.45-1.54%776,000
Aug 17, 20264,222.004,222.004,127.004,156.004,128.02-1.54%641,600
Aug 14, 20264,224.004,271.004,215.004,221.004,192.58-1.05%772,600
Aug 13, 20264,250.004,266.004,198.004,266.004,237.280.92%946,800
Aug 12, 20264,189.004,227.004,151.004,227.004,198.542.37%1,099,500
Aug 10, 20264,056.004,140.004,031.004,129.004,101.201.25%1,464,700
Aug 7, 20264,072.004,097.003,850.004,078.004,050.54-1.55%2,350,800
Aug 6, 20264,110.004,189.004,095.004,142.004,114.110.75%988,800
Aug 5, 20264,125.004,134.004,069.004,111.004,083.321.01%828,000
Aug 4, 20264,010.004,073.004,001.004,070.004,042.601.50%699,800
Aug 3, 20264,031.004,049.003,909.004,010.003,983.00-2.05%857,300
Jul 31, 20264,165.004,172.004,083.004,094.004,066.43-0.68%777,200