Skip to main content
logo
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
4,164.00
+101.00 (2.49%)
Jul 24, 2026, 3:30 PM JST

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20264,066.004,208.004,064.004,164.004,164.002.49%1,092,700
Jul 23, 20264,073.004,123.004,063.004,063.004,063.000.12%717,500
Jul 22, 20264,080.004,113.004,056.004,058.004,058.00-1.34%905,500
Jul 21, 20264,192.004,194.004,084.004,113.004,113.00-1.60%1,253,500
Jul 17, 20264,185.004,197.004,107.004,180.004,180.00-0.55%815,400
Jul 16, 20264,191.004,242.004,177.004,203.004,203.00-1.36%773,100
Jul 15, 20264,240.004,355.004,221.004,261.004,261.001.07%1,145,900
Jul 14, 20264,205.004,284.004,148.004,216.004,216.001.10%1,471,700
Jul 13, 20264,175.004,185.004,113.004,170.004,170.000.72%1,054,100
Jul 10, 20264,069.004,194.004,041.004,140.004,140.003.50%1,229,300
Jul 9, 20263,999.004,009.003,971.004,000.004,000.000.40%550,800
Jul 8, 20263,998.004,031.003,982.003,984.003,984.00-2.06%620,400
Jul 7, 20264,062.004,099.004,048.004,068.004,068.00-0.80%803,000
Jul 6, 20264,158.004,159.004,046.004,101.004,101.00-1.01%852,200
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