Skip to main content
logo
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
3,653.00
+21.00 (0.58%)
May 1, 2026, 3:30 PM JST

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,675.003,752.003,646.003,752.003,752.00-2.67%943,400
Mar 27, 20263,826.003,867.003,809.003,855.003,815.000.23%772,200
Mar 26, 20263,879.003,889.003,820.003,846.003,806.09-0.21%734,200
Mar 25, 20263,905.003,905.003,854.003,854.003,814.011.42%1,113,800
Mar 24, 20263,754.003,800.003,730.003,800.003,760.572.93%945,400
Mar 23, 20263,731.003,777.003,686.003,692.003,653.69-2.79%1,081,700
Mar 19, 20263,819.003,890.003,784.003,798.003,758.59-2.21%1,409,200
Mar 18, 20263,885.003,897.003,870.003,884.003,843.700.44%782,800
Mar 17, 20263,922.003,928.003,837.003,867.003,826.88-1.00%965,800
Mar 16, 20263,843.003,929.003,835.003,906.003,865.470.98%979,700
Mar 13, 20263,841.003,896.003,831.003,868.003,827.87-0.46%1,300,600
Mar 12, 20263,862.003,899.003,833.003,886.003,845.680.21%1,465,800
Mar 11, 20263,966.004,003.003,878.003,878.003,837.76-0.92%1,056,900
Mar 10, 20263,907.003,957.003,874.003,914.003,873.391.19%1,188,000
Mar 9, 20263,780.003,872.003,773.003,868.003,827.87-2.35%1,212,200
Mar 6, 20263,910.003,993.003,908.003,961.003,919.90-0.48%1,538,900
Mar 5, 20263,949.003,999.003,923.003,980.003,938.703.30%1,396,900
Mar 4, 20263,885.003,928.003,820.003,853.003,813.02-3.48%1,287,800
Mar 3, 20264,081.004,110.003,992.003,992.003,950.58-5.09%1,423,000
Mar 2, 20264,289.004,311.004,199.004,206.004,162.36-3.51%1,230,500
Feb 27, 20264,295.004,408.004,281.004,359.004,313.770.16%2,624,100
Feb 26, 20264,316.004,382.004,301.004,352.004,306.840.83%1,118,300
Feb 25, 20264,289.004,381.004,252.004,316.004,271.222.15%901,000
Feb 24, 20264,190.004,273.004,177.004,225.004,181.161.15%958,200
Feb 20, 20264,183.004,193.004,135.004,177.004,133.66-0.67%1,176,000
Feb 19, 20264,155.004,227.004,141.004,205.004,161.371.84%804,800
Feb 18, 20264,115.004,156.004,085.004,129.004,086.16-0.12%864,900