Skip to main content
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
3,868.00
-93.00 (-2.35%)
At close: Mar 9, 2026

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,910.003,993.003,908.003,961.003,961.00-0.48%1,538,900
Mar 5, 20263,949.003,999.003,923.003,980.003,980.003.30%1,396,900
Mar 4, 20263,885.003,928.003,820.003,853.003,853.00-3.48%1,287,800
Mar 3, 20264,081.004,110.003,992.003,992.003,992.00-5.09%1,423,000
Mar 2, 20264,289.004,311.004,199.004,206.004,206.00-3.51%1,230,500
Feb 27, 20264,295.004,408.004,281.004,359.004,359.000.16%2,624,100
Feb 26, 20264,316.004,382.004,301.004,352.004,352.000.83%1,118,300
Feb 25, 20264,289.004,381.004,252.004,316.004,316.002.15%901,000
Feb 24, 20264,190.004,273.004,177.004,225.004,225.001.15%958,200
Feb 20, 20264,183.004,193.004,135.004,177.004,177.00-0.67%1,176,000
Feb 19, 20264,155.004,227.004,141.004,205.004,205.001.84%804,800
Feb 18, 20264,115.004,156.004,085.004,129.004,129.00-0.12%864,900
Feb 17, 20264,155.004,187.004,119.004,134.004,134.00-0.91%856,100
Feb 16, 20264,205.004,206.004,157.004,172.004,172.000.46%579,300
Feb 13, 20264,242.004,259.004,107.004,153.004,153.00-2.53%998,200
Feb 12, 20264,238.004,282.004,229.004,261.004,261.000.26%676,700
Feb 10, 20264,255.004,290.004,233.004,250.004,250.00-0.19%1,058,700
Feb 9, 20264,300.004,320.004,186.004,258.004,258.000.85%1,189,300
Feb 6, 20264,165.004,287.004,130.004,222.004,222.00-1.52%1,345,800
Feb 5, 20264,286.004,400.004,230.004,287.004,287.00-0.05%1,155,400
Feb 4, 20264,300.004,320.004,256.004,289.004,289.000.19%1,024,000
Feb 3, 20264,222.004,300.004,199.004,281.004,281.002.25%801,000
Feb 2, 20264,249.004,274.004,180.004,187.004,187.000.55%767,800
Jan 30, 20264,180.004,191.004,132.004,164.004,164.00-0.10%775,800
Jan 29, 20264,173.004,189.004,137.004,168.004,168.00-1.12%759,600
Jan 28, 20264,207.004,244.004,165.004,215.004,215.00-2.61%1,124,100
Jan 27, 20264,300.004,341.004,291.004,328.004,328.00-0.18%668,500
Jan 26, 20264,295.004,373.004,272.004,336.004,336.00-1.88%696,700
Jan 23, 20264,340.004,434.004,330.004,419.004,419.002.36%844,900
Jan 22, 20264,328.004,348.004,292.004,317.004,317.001.39%601,600
Jan 21, 20264,218.004,258.004,166.004,258.004,258.00-0.12%880,000
Jan 20, 20264,250.004,286.004,216.004,263.004,263.00-906,200
Jan 19, 20264,336.004,343.004,238.004,263.004,263.00-2.25%750,500
Jan 16, 20264,328.004,377.004,303.004,361.004,361.000.16%1,055,900
Jan 15, 20264,344.004,400.004,309.004,354.004,354.00-1.05%1,190,800
Jan 14, 20264,332.004,418.004,320.004,400.004,400.001.59%798,400
Jan 13, 20264,375.004,410.004,314.004,331.004,331.000.60%817,300
Jan 9, 20264,325.004,408.004,291.004,305.004,305.00-0.67%1,127,900
Jan 8, 20264,244.004,339.004,237.004,334.004,334.002.12%877,200
Jan 7, 20264,176.004,250.004,155.004,244.004,244.00-0.02%847,800
Jan 6, 20264,225.004,248.004,211.004,245.004,245.000.93%733,400
Jan 5, 20264,200.004,215.004,167.004,206.004,206.000.91%843,000
Dec 30, 20254,202.004,204.004,163.004,168.004,168.00-0.36%490,600
Dec 29, 20254,181.004,209.004,155.004,183.004,183.000.55%773,900
Dec 26, 20254,264.004,272.004,140.004,160.004,160.00-2.39%997,700
Dec 25, 20254,335.004,335.004,244.004,262.004,262.00-1.02%274,100
Dec 24, 20254,340.004,341.004,303.004,306.004,306.00-0.35%448,100
Dec 23, 20254,295.004,336.004,260.004,321.004,321.001.48%633,500
Dec 22, 20254,290.004,296.004,244.004,258.004,258.000.69%462,100
Dec 19, 20254,283.004,288.004,226.004,229.004,229.00-0.75%1,052,700
Dec 18, 20254,282.004,300.004,242.004,261.004,261.00-1.27%596,100
Dec 17, 20254,308.004,316.004,277.004,316.004,316.000.16%468,600
Dec 16, 20254,363.004,368.004,296.004,309.004,309.00-1.96%525,500
Dec 15, 20254,407.004,442.004,344.004,395.004,395.000.53%688,100
Dec 12, 20254,430.004,433.004,366.004,372.004,372.000.05%868,700
Dec 11, 20254,450.004,450.004,345.004,370.004,370.00-1.35%541,700
Dec 10, 20254,474.004,499.004,396.004,430.004,430.00-0.92%555,600
Dec 9, 20254,447.004,471.004,417.004,471.004,471.000.68%606,500
Dec 8, 20254,453.004,466.004,427.004,441.004,441.000.73%528,600
Dec 5, 20254,420.004,435.004,370.004,409.004,409.00-0.41%559,800
Dec 4, 20254,397.004,453.004,380.004,427.004,427.000.64%550,800
Dec 3, 20254,387.004,404.004,362.004,399.004,399.000.05%470,700
Dec 2, 20254,430.004,430.004,369.004,397.004,397.00-0.07%533,600
Dec 1, 20254,480.004,501.004,396.004,400.004,400.00-1.32%646,100
Nov 28, 20254,420.004,462.004,412.004,459.004,459.000.59%671,100
Nov 27, 20254,464.004,508.004,415.004,433.004,433.00-0.69%607,500
Nov 26, 20254,451.004,488.004,429.004,464.004,464.00-819,700
Nov 25, 20254,516.004,540.004,447.004,464.004,464.002.43%1,367,800
Nov 21, 20254,324.004,431.004,321.004,358.004,358.001.23%1,489,900
Nov 20, 20254,392.004,397.004,305.004,305.004,305.00-0.39%708,100
Nov 19, 20254,262.004,365.004,242.004,322.004,322.002.73%1,014,800
Nov 18, 20254,328.004,337.004,195.004,207.004,207.00-3.24%691,100
Nov 17, 20254,392.004,421.004,325.004,348.004,348.00-1.18%722,200
Nov 14, 20254,303.004,400.004,303.004,400.004,400.001.34%921,800
Nov 13, 20254,400.004,406.004,342.004,342.004,342.00-1.23%786,000
Nov 12, 20254,365.004,444.004,262.004,396.004,396.003.19%1,492,100
Nov 11, 20254,180.004,264.004,126.004,260.004,260.000.88%1,154,200
Nov 10, 20254,337.004,367.004,179.004,223.004,223.005.92%1,589,300
Nov 7, 20254,004.004,043.003,917.003,987.003,987.00-0.57%1,099,400
Nov 6, 20254,101.004,108.004,008.004,010.004,010.00-1.88%924,900
Nov 5, 20254,115.004,168.004,011.004,087.004,087.00-2.34%997,300
Nov 4, 20254,114.004,213.004,114.004,185.004,185.000.84%1,008,500
Oct 31, 20254,143.004,172.004,121.004,150.004,150.00-0.55%946,300
Oct 30, 20254,125.004,173.004,110.004,173.004,173.001.24%2,546,200
Oct 29, 20254,177.004,189.004,109.004,122.004,122.00-1.32%701,900
Oct 28, 20254,279.004,280.004,176.004,177.004,177.00-2.02%793,300
Oct 27, 20254,243.004,298.004,215.004,263.004,263.000.73%1,058,800
Oct 24, 20254,194.004,232.004,177.004,232.004,232.001.51%1,027,600
Oct 23, 20254,113.004,169.004,110.004,169.004,169.000.14%894,100
Oct 22, 20254,093.004,184.004,084.004,163.004,163.002.51%1,066,600
Oct 21, 20254,047.004,141.004,026.004,061.004,061.002.11%1,207,600
Oct 20, 20253,950.004,007.003,918.003,977.003,977.001.53%597,300
Oct 17, 20253,919.003,950.003,893.003,917.003,917.00-0.05%611,400
Oct 16, 20253,909.003,943.003,887.003,919.003,919.001.58%863,200
Oct 15, 20253,777.003,869.003,772.003,858.003,858.002.72%865,000
Oct 14, 20253,749.003,802.003,723.003,756.003,756.00-3.25%1,043,600
Oct 10, 20253,939.003,950.003,879.003,882.003,882.00-1.22%798,700
Oct 9, 20253,869.003,930.003,864.003,930.003,930.001.05%812,800
Oct 8, 20253,907.003,937.003,869.003,889.003,889.00-1.19%835,200
Oct 7, 20253,957.003,964.003,916.003,936.003,936.00-0.33%801,100