Skip to main content
Shimizu Corporation (TYO:1803)
Japan flag Japan · Delayed Price · Currency is JPY
2,645.50
-33.50 (-1.25%)
At close: Dec 5, 2025

Shimizu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,684.002,693.002,645.502,645.502,645.50-1.25%2,188,900
Dec 4, 20252,734.002,751.502,672.002,679.002,679.00-1.51%3,194,600
Dec 3, 20252,720.502,744.502,703.002,720.002,720.000.13%2,160,200
Dec 2, 20252,742.002,769.002,678.002,716.502,716.50-1.91%3,255,700
Dec 1, 20252,759.502,780.002,686.002,769.502,769.50-0.05%3,335,500
Nov 28, 20252,664.002,789.502,647.002,771.002,771.003.13%3,338,400
Nov 27, 20252,677.002,694.002,652.502,687.002,687.001.34%2,875,900
Nov 26, 20252,581.002,668.002,569.002,651.502,651.503.01%2,592,500
Nov 25, 20252,548.002,590.002,512.502,574.002,574.000.08%3,612,300
Nov 21, 20252,501.002,572.002,491.502,572.002,572.001.28%3,372,900
Nov 20, 20252,529.002,559.002,484.502,539.502,539.502.19%2,605,900
Nov 19, 20252,482.002,527.502,425.002,485.002,485.002.18%3,276,400
Nov 18, 20252,500.002,526.002,421.502,432.002,432.00-2.82%3,174,400
Nov 17, 20252,519.002,520.002,456.002,502.502,502.50-0.18%2,688,000
Nov 14, 20252,493.502,529.002,472.002,507.002,507.00-0.32%3,109,000
Nov 13, 20252,366.002,516.002,358.002,515.002,515.006.50%4,465,400
Nov 12, 20252,309.502,366.002,295.002,361.502,361.502.12%3,283,900
Nov 11, 20252,240.002,344.502,214.002,312.502,312.501.83%4,417,700
Nov 10, 20252,176.002,280.502,151.502,271.002,271.003.82%4,288,400
Nov 7, 20252,200.002,258.002,064.502,187.502,187.50-1.29%7,200,300
Nov 6, 20252,161.502,216.002,153.002,216.002,216.001.35%3,274,200
Nov 5, 20252,109.002,197.502,024.002,186.502,186.503.90%4,461,800
Nov 4, 20252,066.502,131.002,060.502,104.502,104.501.50%2,350,700
Oct 31, 20252,077.002,088.002,053.502,073.502,073.500.22%1,745,600
Oct 30, 20252,048.502,076.502,030.002,069.002,069.001.40%2,152,500
Oct 29, 20252,065.002,077.002,027.002,040.502,040.50-0.17%2,608,700
Oct 28, 20252,100.002,105.002,031.002,044.002,044.00-3.45%1,956,300
Oct 27, 20252,098.002,128.002,079.002,117.002,117.002.07%1,978,700
Oct 24, 20252,051.002,085.002,037.002,074.002,074.001.87%2,170,300
Oct 23, 20252,028.002,059.002,015.502,036.002,036.00-0.78%2,080,200
Oct 22, 20251,984.002,057.001,980.002,052.002,052.004.11%2,704,100
Oct 21, 20251,999.502,002.501,959.501,971.001,971.00-1.05%1,577,600
Oct 20, 20251,982.501,993.501,953.001,992.001,992.001.84%1,764,200
Oct 17, 20251,968.001,984.501,941.501,956.001,956.00-1.46%2,441,700
Oct 16, 20252,004.002,016.501,970.501,985.001,985.00-0.05%2,280,700
Oct 15, 20251,986.001,999.501,969.501,986.001,986.000.66%2,571,000
Oct 14, 20251,952.502,004.001,949.501,973.001,973.00-0.98%2,530,900
Oct 10, 20251,994.502,035.001,950.001,992.501,992.50-1.14%3,502,700
Oct 9, 20252,042.002,044.001,998.002,015.502,015.50-0.69%2,245,800
Oct 8, 20252,055.502,090.502,020.002,029.502,029.50-0.83%2,550,500
Oct 7, 20252,075.002,077.502,040.002,046.502,046.50-0.46%1,963,200
Oct 6, 20252,049.002,079.502,025.002,056.002,056.004.07%2,617,600
Oct 3, 20251,979.002,019.001,967.501,975.501,975.50-0.18%2,421,900
Oct 2, 20252,023.002,039.501,979.001,979.001,979.00-2.92%2,359,600
Oct 1, 20252,051.502,066.002,011.502,038.502,038.50-1.97%2,350,700
Sep 30, 20252,062.002,090.002,052.502,079.502,079.500.17%1,946,900
Sep 29, 20252,096.002,097.502,053.502,076.002,076.00-1.80%2,100,500
Sep 26, 20252,110.002,130.002,103.002,114.002,092.000.79%2,613,700
Sep 25, 20252,116.002,137.502,090.002,097.502,075.67-0.78%2,886,300
Sep 24, 20252,113.002,118.002,079.002,114.002,092.001.20%2,269,200
Sep 22, 20252,133.002,142.002,066.002,089.002,067.26-2.06%2,217,400
Sep 19, 20252,112.002,144.002,107.002,133.002,110.801.11%4,623,500
Sep 18, 20252,095.002,120.002,073.002,109.502,087.550.72%2,152,500
Sep 17, 20252,100.002,116.002,079.002,094.502,072.70-0.97%2,381,200
Sep 16, 20252,143.002,150.002,110.502,115.002,092.99-1.42%3,127,000
Sep 12, 20252,185.002,209.002,145.002,145.502,123.17-1.63%4,216,300
Sep 11, 20252,161.502,184.502,154.002,181.002,158.301.89%2,659,400
Sep 10, 20252,124.002,161.502,116.002,140.502,118.220.52%2,265,000
Sep 9, 20252,124.002,155.002,110.002,129.502,107.341.16%2,870,100
Sep 8, 20252,066.502,113.502,060.502,105.002,083.092.28%2,194,800
Sep 5, 20252,080.002,086.502,035.502,058.002,036.58-0.24%2,321,300
Sep 4, 20252,016.502,074.002,014.502,063.002,041.533.07%2,336,000
Sep 3, 20252,029.002,033.001,978.002,001.501,980.67-1.36%2,021,800
Sep 2, 20252,016.502,031.501,979.002,029.002,007.881.27%2,511,900
Sep 1, 20251,971.002,010.001,960.002,003.501,982.650.75%1,797,500
Aug 29, 20251,954.501,995.501,939.001,988.501,967.811.45%1,985,300
Aug 28, 20251,929.001,960.001,913.501,960.001,939.602.08%1,606,800
Aug 27, 20251,918.001,948.501,906.501,920.001,900.021.69%2,288,600
Aug 26, 20251,917.001,926.501,875.001,888.001,868.35-0.89%2,439,600
Aug 25, 20251,950.001,962.501,901.001,905.001,885.18-2.11%2,671,800
Aug 22, 20251,915.001,950.001,906.501,946.001,925.752.42%1,884,200
Aug 21, 20251,913.001,915.001,867.001,900.001,880.23-0.68%1,933,900
Aug 20, 20251,903.501,919.501,881.501,913.001,893.090.26%2,408,900
Aug 19, 20251,889.001,908.001,870.001,908.001,888.141.84%2,167,200
Aug 18, 20251,859.001,898.001,845.501,873.501,854.000.11%2,188,200
Aug 15, 20251,832.001,875.501,823.501,871.501,852.022.38%2,066,900
Aug 14, 20251,861.001,870.501,811.501,828.001,808.98-3.48%3,398,600
Aug 13, 20251,885.001,904.001,875.001,894.001,874.291.23%2,911,600
Aug 12, 20251,855.001,894.001,832.501,871.001,851.532.44%3,314,500
Aug 8, 20251,820.001,855.001,793.501,826.501,807.491.08%3,961,000
Aug 7, 20251,794.001,812.501,773.501,807.001,788.191.77%3,492,300
Aug 6, 20251,735.001,786.001,729.001,775.501,757.022.54%3,100,600
Aug 5, 20251,715.001,731.501,696.001,731.501,713.481.14%2,721,500
Aug 4, 20251,675.001,716.501,662.001,712.001,694.18-1.61%3,006,900
Aug 1, 20251,696.501,761.001,691.001,740.001,721.893.54%3,897,800
Jul 31, 20251,646.001,692.001,638.001,680.501,663.012.72%3,980,100
Jul 30, 20251,649.501,658.501,615.001,636.001,618.97-2.42%5,434,900
Jul 29, 20251,631.001,788.001,613.001,676.501,659.051.64%13,172,600
Jul 28, 20251,694.501,700.501,649.501,649.501,632.33-2.19%2,133,800
Jul 25, 20251,681.001,689.501,666.001,686.501,668.950.33%1,664,700
Jul 24, 20251,685.501,696.501,672.501,681.001,663.510.63%1,900,200
Jul 23, 20251,705.001,709.501,649.001,670.501,653.12-0.62%2,946,500
Jul 22, 20251,665.001,696.001,663.001,681.001,663.511.17%2,421,200
Jul 18, 20251,666.001,675.001,650.001,661.501,644.21-0.12%1,742,400
Jul 17, 20251,633.501,664.001,632.001,663.501,646.192.31%1,718,400
Jul 16, 20251,616.001,628.501,614.001,626.001,609.080.25%1,385,500
Jul 15, 20251,638.001,651.001,617.501,622.001,605.12-0.58%1,646,400
Jul 14, 20251,625.501,632.501,606.001,631.501,614.521.24%1,353,200
Jul 11, 20251,639.501,666.001,603.001,611.501,594.73-1.41%2,206,500
Jul 10, 20251,633.001,638.001,617.501,634.501,617.490.80%1,916,300