Shimadzu Corporation (TYO:7701)
Japan · Delayed Price · Currency is JPY 4,042.00
+80.00 (2.02%)
Sep 25, 2026, 10:20 AM JST
Shimadzu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,977.00 | 4,042.00 | 3,957.00 | 4,040.00 | - | 1.97% | 198,900 |
| Sep 24, 2026 | 3,950.00 | 4,018.00 | 3,930.00 | 3,962.00 | 3,962.00 | 0.87% | 959,500 |
| Sep 18, 2026 | 3,900.00 | 3,935.00 | 3,883.00 | 3,928.00 | 3,928.00 | 1.21% | 1,900,200 |
| Sep 17, 2026 | 3,850.00 | 3,892.00 | 3,835.00 | 3,881.00 | 3,881.00 | 1.25% | 729,700 |
| Sep 16, 2026 | 3,811.00 | 3,852.00 | 3,776.00 | 3,833.00 | 3,833.00 | 1.40% | 1,060,200 |
| Sep 15, 2026 | 3,773.00 | 3,828.00 | 3,756.00 | 3,780.00 | 3,780.00 | -1.59% | 1,309,000 |
| Sep 14, 2026 | 3,750.00 | 3,867.00 | 3,735.00 | 3,841.00 | 3,841.00 | 2.65% | 1,415,800 |
| Sep 11, 2026 | 3,721.00 | 3,742.00 | 3,675.00 | 3,742.00 | 3,742.00 | -0.43% | 1,424,100 |
| Sep 10, 2026 | 3,750.00 | 3,759.00 | 3,701.00 | 3,758.00 | 3,758.00 | -0.11% | 1,041,900 |
| Sep 9, 2026 | 3,766.00 | 3,810.00 | 3,762.00 | 3,762.00 | 3,762.00 | -0.11% | 1,141,300 |
| Sep 8, 2026 | 3,827.00 | 3,846.00 | 3,756.00 | 3,766.00 | 3,766.00 | -2.11% | 1,071,200 |
| Sep 7, 2026 | 3,871.00 | 3,924.00 | 3,847.00 | 3,847.00 | 3,847.00 | 0.03% | 1,020,500 |
| Sep 4, 2026 | 3,905.00 | 3,924.00 | 3,826.00 | 3,846.00 | 3,846.00 | -1.26% | 894,700 |
| Sep 3, 2026 | 3,940.00 | 3,951.00 | 3,895.00 | 3,895.00 | 3,895.00 | -1.19% | 723,900 |
| Sep 2, 2026 | 4,000.00 | 4,016.00 | 3,932.00 | 3,942.00 | 3,942.00 | -2.81% | 697,100 |
| Sep 1, 2026 | 4,126.00 | 4,131.00 | 4,033.00 | 4,056.00 | 4,056.00 | -1.15% | 830,300 |
| Aug 31, 2026 | 4,083.00 | 4,124.00 | 4,081.00 | 4,103.00 | 4,103.00 | -0.65% | 873,300 |
| Aug 28, 2026 | 4,097.00 | 4,158.00 | 4,091.00 | 4,130.00 | 4,130.00 | 0.73% | 672,700 |
| Aug 27, 2026 | 4,110.00 | 4,146.00 | 4,075.00 | 4,100.00 | 4,100.00 | -0.24% | 613,300 |
| Aug 26, 2026 | 4,122.00 | 4,132.00 | 4,091.00 | 4,110.00 | 4,110.00 | -0.22% | 424,600 |
| Aug 25, 2026 | 4,165.00 | 4,165.00 | 4,092.00 | 4,119.00 | 4,119.00 | 0.10% | 379,800 |
| Aug 24, 2026 | 4,118.00 | 4,142.00 | 4,099.00 | 4,115.00 | 4,115.00 | 0.15% | 530,400 |
| Aug 21, 2026 | 4,125.00 | 4,140.00 | 4,076.00 | 4,109.00 | 4,109.00 | 0.22% | 728,900 |
| Aug 20, 2026 | 4,011.00 | 4,117.00 | 4,006.00 | 4,100.00 | 4,100.00 | 2.99% | 776,000 |
| Aug 19, 2026 | 4,042.00 | 4,053.00 | 3,967.00 | 3,981.00 | 3,981.00 | -2.71% | 810,900 |
| Aug 18, 2026 | 4,126.00 | 4,156.00 | 4,091.00 | 4,092.00 | 4,092.00 | -1.54% | 776,000 |
| Aug 17, 2026 | 4,222.00 | 4,222.00 | 4,127.00 | 4,156.00 | 4,156.00 | -1.54% | 641,600 |
| 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 |