Skip to main content
Shimizu Corporation (TYO:1803)
Japan flag Japan · Delayed Price · Currency is JPY
3,188.00
+274.50 (9.42%)
Apr 28, 2026, 3:30 PM JST

Shimizu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,963.503,188.002,936.503,188.003,188.009.42%6,762,600
Apr 27, 20262,866.502,954.002,794.502,913.502,913.503.44%3,709,700
Apr 24, 20262,832.502,893.002,767.002,816.502,816.500.59%4,204,200
Apr 23, 20262,825.002,827.002,744.002,800.002,800.00-1.32%2,417,500
Apr 22, 20262,823.002,875.502,785.002,837.502,837.502.33%3,166,100
Apr 21, 20262,800.002,809.002,770.002,773.002,773.00-0.66%1,657,600
Apr 20, 20262,797.502,802.502,753.002,791.502,791.501.21%2,116,300
Apr 17, 20262,866.002,881.002,758.002,758.002,758.00-4.86%3,436,100
Apr 16, 20262,826.002,905.002,820.002,899.002,899.001.56%4,011,700
Apr 15, 20262,897.002,949.502,840.502,854.502,854.50-0.30%3,495,500
Apr 14, 20262,869.002,888.502,820.502,863.002,863.000.58%3,026,500
Apr 13, 20262,851.002,884.502,826.002,846.502,846.50-1.61%3,264,700
Apr 10, 20262,929.502,935.002,853.502,893.002,893.00-1.90%2,902,600
Apr 9, 20263,024.003,034.002,934.002,949.002,949.00-2.51%3,616,400
Apr 8, 20262,999.003,045.002,956.003,025.003,025.006.51%4,785,900
Apr 7, 20262,853.502,885.002,825.502,840.002,840.00-0.05%2,529,100
Apr 6, 20262,877.002,891.502,841.502,841.502,841.50-1.23%2,238,800
Apr 3, 20262,861.502,895.002,852.002,877.002,877.001.28%1,452,000
Apr 2, 20262,973.002,998.002,832.502,840.502,840.50-2.82%3,232,000
Apr 1, 20262,910.002,935.002,857.502,923.002,923.005.43%2,567,700
Mar 31, 20262,730.002,822.002,696.002,772.502,772.50-0.93%3,983,700
Mar 30, 20262,707.502,815.002,677.502,798.502,798.50-3.52%3,421,500
Mar 27, 20262,896.002,939.502,890.002,900.502,857.50-0.99%3,948,000
Mar 26, 20262,979.002,986.502,876.502,929.502,886.07-1.56%2,844,500
Mar 25, 20262,900.002,979.502,894.502,976.002,931.885.16%4,313,600
Mar 24, 20262,793.502,834.002,761.002,830.002,788.053.15%3,870,600
Mar 23, 20262,817.002,824.002,701.502,743.502,702.83-5.40%5,301,400
Mar 19, 20262,966.002,977.502,900.002,900.002,857.01-6.21%9,918,600
Mar 18, 20263,031.003,092.003,008.003,092.003,046.162.52%2,762,700
Mar 17, 20263,024.003,089.003,012.003,016.002,971.290.17%4,669,100
Mar 16, 20263,090.003,106.003,000.003,011.002,966.36-3.31%4,894,200
Mar 13, 20263,060.003,163.003,050.003,114.003,067.83-0.10%2,582,000
Mar 12, 20263,148.003,178.003,086.003,117.003,070.79-1.95%2,598,400
Mar 11, 20263,230.003,259.003,160.003,179.003,131.870.60%2,553,000
Mar 10, 20263,150.003,200.003,087.003,160.003,113.153.17%3,396,200
Mar 9, 20262,982.003,068.002,930.503,063.003,017.59-6.56%5,072,700
Mar 6, 20263,277.003,298.003,207.003,278.003,229.40-1.97%3,830,900
Mar 5, 20263,468.003,492.003,297.003,344.003,294.430.42%3,791,300
Mar 4, 20263,498.003,549.003,250.003,330.003,280.63-5.26%5,270,500
Mar 3, 20263,581.003,618.003,495.003,515.003,462.89-1.76%3,998,300
Mar 2, 20263,388.003,587.003,357.003,578.003,524.962.43%3,376,300
Feb 27, 20263,486.003,548.003,417.003,493.003,441.222.25%34,224,000
Feb 26, 20263,472.003,480.003,405.003,416.003,365.36-1.36%4,339,800
Feb 25, 20263,500.003,511.003,431.003,463.003,411.66-0.77%3,762,500
Feb 24, 20263,440.003,499.003,343.003,490.003,438.261.10%3,780,800
Feb 20, 20263,485.003,532.003,432.003,452.003,400.82-0.89%3,134,200
Feb 19, 20263,414.003,493.003,377.003,483.003,431.362.23%2,870,300
Feb 18, 20263,278.003,421.003,278.003,407.003,356.494.16%3,142,200
Feb 17, 20263,280.003,334.003,245.003,271.003,222.511.58%2,969,200
Feb 16, 20263,350.003,356.003,212.003,220.003,172.26-3.01%3,222,700
Feb 13, 20263,409.003,459.003,304.003,320.003,270.78-4.05%4,697,100
Feb 12, 20263,540.003,552.003,409.003,460.003,408.71-1.65%5,240,300
Feb 10, 20263,450.003,537.003,445.003,518.003,465.852.18%3,253,800
Feb 9, 20263,426.003,582.003,391.003,443.003,391.963.74%6,282,600
Feb 6, 20263,204.003,414.003,199.003,319.003,269.804.70%8,508,100
Feb 5, 20262,942.503,253.002,867.003,170.003,123.007.86%11,150,900
Feb 4, 20262,900.002,963.002,882.002,939.002,895.431.15%3,469,800
Feb 3, 20262,815.002,906.502,805.502,905.502,862.436.43%2,725,400
Feb 2, 20262,800.002,833.002,730.002,730.002,689.53-0.31%2,246,700
Jan 30, 20262,740.002,759.502,718.002,738.502,697.90-0.51%1,939,200
Jan 29, 20262,697.002,755.502,666.502,752.502,711.691.49%2,163,600
Jan 28, 20262,691.002,737.002,683.002,712.002,671.79-0.86%1,513,400
Jan 27, 20262,700.002,741.502,661.502,735.502,694.950.98%2,428,200
Jan 26, 20262,722.002,750.002,709.002,709.002,668.84-3.42%2,061,000
Jan 23, 20262,795.002,848.002,780.002,805.002,763.420.95%1,879,800
Jan 22, 20262,805.502,818.002,736.502,778.502,737.31-0.57%2,700,500
Jan 21, 20262,730.002,815.002,712.502,794.502,753.070.52%2,190,200
Jan 20, 20262,845.002,847.502,780.002,780.002,738.79-2.37%2,216,000
Jan 19, 20262,883.502,918.002,822.502,847.502,805.29-2.43%1,905,600
Jan 16, 20262,886.002,943.502,874.502,918.502,875.230.41%2,432,900
Jan 15, 20262,908.002,943.502,885.002,906.502,863.410.38%2,304,400
Jan 14, 20262,870.002,909.002,842.002,895.502,852.571.99%2,153,000
Jan 13, 20262,920.002,920.002,835.502,839.002,796.911.57%2,747,800
Jan 9, 20262,757.502,796.002,718.502,795.002,753.561.16%2,027,900
Jan 8, 20262,738.502,825.002,737.502,763.002,722.041.21%2,420,600
Jan 7, 20262,727.002,759.502,707.002,730.002,689.53-1.66%1,791,500
Jan 6, 20262,745.502,785.002,706.002,776.002,734.851.76%2,444,400
Jan 5, 20262,710.002,773.002,680.502,728.002,687.562.23%2,088,400
Dec 30, 20252,700.002,717.002,668.502,668.502,628.94-1.13%1,298,900
Dec 29, 20252,670.002,714.002,667.002,699.002,658.991.11%1,286,500
Dec 26, 20252,698.502,722.502,660.502,669.502,629.92-0.37%1,391,300
Dec 25, 20252,686.002,689.002,633.502,679.502,639.780.51%1,115,200
Dec 24, 20252,681.002,705.002,665.002,666.002,626.48-0.07%1,550,300
Dec 23, 20252,648.002,669.502,615.502,668.002,628.450.40%1,677,100
Dec 22, 20252,715.002,726.002,657.502,657.502,618.10-1.57%1,648,900
Dec 19, 20252,640.002,719.002,614.002,700.002,659.972.39%3,308,200
Dec 18, 20252,634.502,672.002,611.002,637.002,597.91-1.01%1,523,800
Dec 17, 20252,656.502,673.502,574.502,664.002,624.510.19%2,413,000
Dec 16, 20252,690.002,693.502,658.502,659.002,619.58-1.61%1,775,100
Dec 15, 20252,665.002,720.002,654.502,702.502,662.441.14%1,973,300
Dec 12, 20252,676.502,686.502,657.002,672.002,632.391.02%2,580,600
Dec 11, 20252,717.002,717.502,643.002,645.002,605.79-2.18%1,997,700
Dec 10, 20252,722.002,747.502,700.002,704.002,663.910.48%2,203,500
Dec 9, 20252,719.502,757.502,681.002,691.002,651.11-0.33%2,497,600
Dec 8, 20252,664.002,700.002,622.002,700.002,659.972.06%2,600,300
Dec 5, 20252,684.002,693.002,645.502,645.502,606.28-1.25%2,188,900
Dec 4, 20252,734.002,751.502,672.002,679.002,639.28-1.51%3,194,600
Dec 3, 20252,720.502,744.502,703.002,720.002,679.680.13%2,160,200
Dec 2, 20252,742.002,769.002,678.002,716.502,676.23-1.91%3,255,700
Dec 1, 20252,759.502,780.002,686.002,769.502,728.44-0.05%3,335,500