Shimadzu Corporation (TYO:7701)
Japan · Delayed Price · Currency is JPY 4,221.00
-45.00 (-1.05%)
Aug 14, 2026, 3:30 PM JST
Shimadzu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,224.00 | 4,271.00 | 4,215.00 | 4,221.00 | 4,221.00 | -1.05% | 772,600 |
| Aug 13, 2026 | 4,250.00 | 4,266.00 | 4,198.00 | 4,266.00 | 4,266.00 | 0.92% | 946,800 |
| Aug 12, 2026 | 4,189.00 | 4,227.00 | 4,151.00 | 4,227.00 | 4,227.00 | 2.37% | 1,099,500 |
| Aug 10, 2026 | 4,056.00 | 4,140.00 | 4,031.00 | 4,129.00 | 4,129.00 | 1.25% | 1,464,700 |
| Aug 7, 2026 | 4,072.00 | 4,097.00 | 3,850.00 | 4,078.00 | 4,078.00 | -1.55% | 2,350,800 |
| Aug 6, 2026 | 4,110.00 | 4,189.00 | 4,095.00 | 4,142.00 | 4,142.00 | 0.75% | 988,800 |
| Aug 5, 2026 | 4,125.00 | 4,134.00 | 4,069.00 | 4,111.00 | 4,111.00 | 1.01% | 828,000 |
| Aug 4, 2026 | 4,010.00 | 4,073.00 | 4,001.00 | 4,070.00 | 4,070.00 | 1.50% | 699,800 |
| Aug 3, 2026 | 4,031.00 | 4,049.00 | 3,909.00 | 4,010.00 | 4,010.00 | -2.05% | 857,300 |
| Jul 31, 2026 | 4,165.00 | 4,172.00 | 4,083.00 | 4,094.00 | 4,094.00 | -0.68% | 777,200 |
| Jul 30, 2026 | 4,122.00 | 4,166.00 | 4,086.00 | 4,122.00 | 4,122.00 | -0.17% | 785,000 |
| Jul 29, 2026 | 4,163.00 | 4,171.00 | 4,104.00 | 4,129.00 | 4,129.00 | -0.22% | 906,300 |
| Jul 28, 2026 | 4,234.00 | 4,254.00 | 4,129.00 | 4,138.00 | 4,138.00 | -3.18% | 951,600 |
| Jul 27, 2026 | 4,163.00 | 4,292.00 | 4,163.00 | 4,274.00 | 4,274.00 | 2.64% | 995,600 |
| Jul 24, 2026 | 4,066.00 | 4,208.00 | 4,064.00 | 4,164.00 | 4,164.00 | 2.49% | 1,092,700 |
| Jul 23, 2026 | 4,073.00 | 4,123.00 | 4,063.00 | 4,063.00 | 4,063.00 | 0.12% | 717,500 |
| Jul 22, 2026 | 4,080.00 | 4,113.00 | 4,056.00 | 4,058.00 | 4,058.00 | -1.34% | 905,500 |
| Jul 21, 2026 | 4,192.00 | 4,194.00 | 4,084.00 | 4,113.00 | 4,113.00 | -1.60% | 1,253,500 |
| Jul 17, 2026 | 4,185.00 | 4,197.00 | 4,107.00 | 4,180.00 | 4,180.00 | -0.55% | 815,400 |
| Jul 16, 2026 | 4,191.00 | 4,242.00 | 4,177.00 | 4,203.00 | 4,203.00 | -1.36% | 773,100 |
| Jul 15, 2026 | 4,240.00 | 4,355.00 | 4,221.00 | 4,261.00 | 4,261.00 | 1.07% | 1,145,900 |
| Jul 14, 2026 | 4,205.00 | 4,284.00 | 4,148.00 | 4,216.00 | 4,216.00 | 1.10% | 1,471,700 |
| Jul 13, 2026 | 4,175.00 | 4,185.00 | 4,113.00 | 4,170.00 | 4,170.00 | 0.72% | 1,054,100 |
| Jul 10, 2026 | 4,069.00 | 4,194.00 | 4,041.00 | 4,140.00 | 4,140.00 | 3.50% | 1,229,300 |
| Jul 9, 2026 | 3,999.00 | 4,009.00 | 3,971.00 | 4,000.00 | 4,000.00 | 0.40% | 550,800 |
| Jul 8, 2026 | 3,998.00 | 4,031.00 | 3,982.00 | 3,984.00 | 3,984.00 | -2.06% | 620,400 |
| Jul 7, 2026 | 4,062.00 | 4,099.00 | 4,048.00 | 4,068.00 | 4,068.00 | -0.80% | 803,000 |
| Jul 6, 2026 | 4,158.00 | 4,159.00 | 4,046.00 | 4,101.00 | 4,101.00 | -1.01% | 852,200 |
| Jul 3, 2026 | 4,149.00 | 4,158.00 | 4,092.00 | 4,143.00 | 4,143.00 | 0.19% | 960,300 |
| Jul 2, 2026 | 4,036.00 | 4,165.00 | 4,011.00 | 4,135.00 | 4,135.00 | 1.52% | 1,243,100 |
| Jul 1, 2026 | 4,127.00 | 4,147.00 | 4,003.00 | 4,073.00 | 4,073.00 | -1.04% | 1,152,200 |
| Jun 30, 2026 | 4,100.00 | 4,155.00 | 4,038.00 | 4,116.00 | 4,116.00 | 1.28% | 1,585,800 |
| Jun 29, 2026 | 4,048.00 | 4,092.00 | 3,998.00 | 4,064.00 | 4,064.00 | 0.40% | 1,515,500 |
| Jun 26, 2026 | 3,919.00 | 4,048.00 | 3,895.00 | 4,048.00 | 4,048.00 | 3.29% | 1,663,600 |
| Jun 25, 2026 | 3,877.00 | 3,939.00 | 3,834.00 | 3,919.00 | 3,919.00 | 2.83% | 1,255,000 |
| Jun 24, 2026 | 3,795.00 | 3,864.00 | 3,781.00 | 3,811.00 | 3,811.00 | 0.03% | 1,227,100 |
| Jun 23, 2026 | 3,848.00 | 3,861.00 | 3,795.00 | 3,810.00 | 3,810.00 | -1.58% | 1,136,100 |
| Jun 22, 2026 | 3,828.00 | 3,922.00 | 3,820.00 | 3,871.00 | 3,871.00 | 1.12% | 880,600 |
| Jun 19, 2026 | 3,868.00 | 3,876.00 | 3,786.00 | 3,828.00 | 3,828.00 | -0.16% | 1,570,900 |
| Jun 18, 2026 | 3,830.00 | 3,870.00 | 3,812.00 | 3,834.00 | 3,834.00 | 0.68% | 1,020,800 |
| Jun 17, 2026 | 3,772.00 | 3,825.00 | 3,726.00 | 3,808.00 | 3,808.00 | 1.12% | 1,017,200 |
| Jun 16, 2026 | 3,741.00 | 3,770.00 | 3,678.00 | 3,766.00 | 3,766.00 | 0.21% | 1,299,900 |
| Jun 15, 2026 | 3,780.00 | 3,788.00 | 3,727.00 | 3,758.00 | 3,758.00 | 1.29% | 973,900 |
| Jun 12, 2026 | 3,836.00 | 3,895.00 | 3,701.00 | 3,710.00 | 3,710.00 | -1.49% | 1,741,200 |
| Jun 11, 2026 | 3,720.00 | 3,795.00 | 3,720.00 | 3,766.00 | 3,766.00 | -0.42% | 1,801,300 |
| Jun 10, 2026 | 3,785.00 | 3,808.00 | 3,727.00 | 3,782.00 | 3,782.00 | -0.87% | 1,554,400 |
| Jun 9, 2026 | 3,820.00 | 3,850.00 | 3,758.00 | 3,815.00 | 3,815.00 | 0.55% | 2,158,700 |
| Jun 8, 2026 | 3,746.00 | 3,912.00 | 3,746.00 | 3,794.00 | 3,794.00 | -2.37% | 2,462,000 |
| Jun 5, 2026 | 4,040.00 | 4,107.00 | 3,862.00 | 3,886.00 | 3,886.00 | -4.21% | 2,942,400 |
| Jun 4, 2026 | 4,021.00 | 4,239.00 | 4,009.00 | 4,057.00 | 4,057.00 | 0.12% | 3,428,200 |