Skip to main content
logo
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
4,101.00
-42.00 (-1.01%)
Jul 6, 2026, 3:30 PM JST

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20264,149.004,158.004,092.004,143.004,143.000.19%960,300
Jul 2, 20264,036.004,165.004,011.004,135.004,135.001.52%1,243,100
Jul 1, 20264,127.004,147.004,003.004,073.004,073.00-1.04%1,152,200
Jun 30, 20264,100.004,155.004,038.004,116.004,116.001.28%1,585,800
Jun 29, 20264,048.004,092.003,998.004,064.004,064.000.40%1,515,500
Jun 26, 20263,919.004,048.003,895.004,048.004,048.003.29%1,663,600
Jun 25, 20263,877.003,939.003,834.003,919.003,919.002.83%1,255,000
Jun 24, 20263,795.003,864.003,781.003,811.003,811.000.03%1,227,100
Jun 23, 20263,848.003,861.003,795.003,810.003,810.00-1.58%1,136,100
Jun 22, 20263,828.003,922.003,820.003,871.003,871.001.12%880,600
Jun 19, 20263,868.003,876.003,786.003,828.003,828.00-0.16%1,570,900
Jun 18, 20263,830.003,870.003,812.003,834.003,834.000.68%1,020,800
Jun 17, 20263,772.003,825.003,726.003,808.003,808.001.12%1,017,200
Jun 16, 20263,741.003,770.003,678.003,766.003,766.000.21%1,299,900
Jun 15, 20263,780.003,788.003,727.003,758.003,758.001.29%973,900
Jun 12, 20263,836.003,895.003,701.003,710.003,710.00-1.49%1,741,200
Jun 11, 20263,720.003,795.003,720.003,766.003,766.00-0.42%1,801,300
Jun 10, 20263,785.003,808.003,727.003,782.003,782.00-0.87%1,554,400
Jun 9, 20263,820.003,850.003,758.003,815.003,815.000.55%2,158,700
Jun 8, 20263,746.003,912.003,746.003,794.003,794.00-2.37%2,462,000
Jun 5, 20264,040.004,107.003,862.003,886.003,886.00-4.21%2,942,400
Jun 4, 20264,021.004,239.004,009.004,057.004,057.000.12%3,428,200
Jun 3, 20263,934.004,077.003,909.004,052.004,052.003.37%2,341,400
Jun 2, 20263,856.003,941.003,820.003,920.003,920.00-0.61%2,501,800
Jun 1, 20263,825.004,059.003,806.003,944.003,944.004.48%4,408,000
May 29, 20263,779.003,865.003,758.003,775.003,775.000.51%20,006,300
May 28, 20263,772.003,835.003,724.003,756.003,756.00-0.95%2,974,100
May 27, 20263,810.003,824.003,763.003,792.003,792.00-0.86%2,672,500
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