Skip to main content
Shimizu Corporation (TYO:1803)
Japan flag Japan · Delayed Price · Currency is JPY
3,063.00
-215.00 (-6.56%)
At close: Mar 9, 2026

Shimizu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,982.003,068.002,930.502,974.00--9.27%3,030,800
Mar 6, 20263,277.003,298.003,207.003,278.003,278.00-1.97%3,830,900
Mar 5, 20263,468.003,492.003,297.003,344.003,344.000.42%3,791,300
Mar 4, 20263,498.003,549.003,250.003,330.003,330.00-5.26%5,270,500
Mar 3, 20263,581.003,618.003,495.003,515.003,515.00-1.76%3,998,300
Mar 2, 20263,388.003,587.003,357.003,578.003,578.002.43%3,376,300
Feb 27, 20263,486.003,548.003,417.003,493.003,493.002.25%34,224,000
Feb 26, 20263,472.003,480.003,405.003,416.003,416.00-1.36%4,339,800
Feb 25, 20263,500.003,511.003,431.003,463.003,463.00-0.77%3,762,500
Feb 24, 20263,440.003,499.003,343.003,490.003,490.001.10%3,780,800
Feb 20, 20263,485.003,532.003,432.003,452.003,452.00-0.89%3,134,200
Feb 19, 20263,414.003,493.003,377.003,483.003,483.002.23%2,870,300
Feb 18, 20263,278.003,421.003,278.003,407.003,407.004.16%3,142,200
Feb 17, 20263,280.003,334.003,245.003,271.003,271.001.58%2,969,200
Feb 16, 20263,350.003,356.003,212.003,220.003,220.00-3.01%3,222,700
Feb 13, 20263,409.003,459.003,304.003,320.003,320.00-4.05%4,697,100
Feb 12, 20263,540.003,552.003,409.003,460.003,460.00-1.65%5,240,300
Feb 10, 20263,450.003,537.003,445.003,518.003,518.002.18%3,253,800
Feb 9, 20263,426.003,582.003,391.003,443.003,443.003.74%6,282,600
Feb 6, 20263,204.003,414.003,199.003,319.003,319.004.70%8,508,100
Feb 5, 20262,942.503,253.002,867.003,170.003,170.007.86%11,150,900
Feb 4, 20262,900.002,963.002,882.002,939.002,939.001.15%3,469,800
Feb 3, 20262,815.002,906.502,805.502,905.502,905.506.43%2,725,400
Feb 2, 20262,800.002,833.002,730.002,730.002,730.00-0.31%2,246,700
Jan 30, 20262,740.002,759.502,718.002,738.502,738.50-0.51%1,939,200
Jan 29, 20262,697.002,755.502,666.502,752.502,752.501.49%2,163,600
Jan 28, 20262,691.002,737.002,683.002,712.002,712.00-0.86%1,513,400
Jan 27, 20262,700.002,741.502,661.502,735.502,735.500.98%2,428,200
Jan 26, 20262,722.002,750.002,709.002,709.002,709.00-3.42%2,061,000
Jan 23, 20262,795.002,848.002,780.002,805.002,805.000.95%1,879,800
Jan 22, 20262,805.502,818.002,736.502,778.502,778.50-0.57%2,700,500
Jan 21, 20262,730.002,815.002,712.502,794.502,794.500.52%2,190,200
Jan 20, 20262,845.002,847.502,780.002,780.002,780.00-2.37%2,216,000
Jan 19, 20262,883.502,918.002,822.502,847.502,847.50-2.43%1,905,600
Jan 16, 20262,886.002,943.502,874.502,918.502,918.500.41%2,432,900
Jan 15, 20262,908.002,943.502,885.002,906.502,906.500.38%2,304,400
Jan 14, 20262,870.002,909.002,842.002,895.502,895.501.99%2,153,000
Jan 13, 20262,920.002,920.002,835.502,839.002,839.001.57%2,747,800
Jan 9, 20262,757.502,796.002,718.502,795.002,795.001.16%2,027,900
Jan 8, 20262,738.502,825.002,737.502,763.002,763.001.21%2,420,600
Jan 7, 20262,727.002,759.502,707.002,730.002,730.00-1.66%1,791,500
Jan 6, 20262,745.502,785.002,706.002,776.002,776.001.76%2,444,400
Jan 5, 20262,710.002,773.002,680.502,728.002,728.002.23%2,088,400
Dec 30, 20252,700.002,717.002,668.502,668.502,668.50-1.13%1,298,900
Dec 29, 20252,670.002,714.002,667.002,699.002,699.001.11%1,286,500
Dec 26, 20252,698.502,722.502,660.502,669.502,669.50-0.37%1,391,300
Dec 25, 20252,686.002,689.002,633.502,679.502,679.500.51%1,115,200
Dec 24, 20252,681.002,705.002,665.002,666.002,666.00-0.07%1,550,300
Dec 23, 20252,648.002,669.502,615.502,668.002,668.000.40%1,677,100
Dec 22, 20252,715.002,726.002,657.502,657.502,657.50-1.57%1,648,900
Dec 19, 20252,640.002,719.002,614.002,700.002,700.002.39%3,308,200
Dec 18, 20252,634.502,672.002,611.002,637.002,637.00-1.01%1,523,800
Dec 17, 20252,656.502,673.502,574.502,664.002,664.000.19%2,413,000
Dec 16, 20252,690.002,693.502,658.502,659.002,659.00-1.61%1,775,100
Dec 15, 20252,665.002,720.002,654.502,702.502,702.501.14%1,973,300
Dec 12, 20252,676.502,686.502,657.002,672.002,672.001.02%2,580,600
Dec 11, 20252,717.002,717.502,643.002,645.002,645.00-2.18%1,997,700
Dec 10, 20252,722.002,747.502,700.002,704.002,704.000.48%2,203,500
Dec 9, 20252,719.502,757.502,681.002,691.002,691.00-0.33%2,497,600
Dec 8, 20252,664.002,700.002,622.002,700.002,700.002.06%2,600,300
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