Skip to main content
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
4,409.00
-18.00 (-0.41%)
At close: Dec 5, 2025

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,921.003,961.003,886.003,949.003,949.002.73%831,300
Oct 3, 20253,829.003,853.003,794.003,844.003,844.000.37%628,800
Oct 2, 20253,850.003,913.003,808.003,830.003,830.00-0.03%1,164,400
Oct 1, 20253,740.003,844.003,722.003,831.003,831.002.57%1,303,100
Sep 30, 20253,680.003,746.003,675.003,735.003,735.001.61%928,100
Sep 29, 20253,730.003,734.003,657.003,676.003,676.00-1.53%610,100
Sep 26, 20253,725.003,769.003,698.003,733.003,706.000.59%922,100
Sep 25, 20253,748.003,750.003,686.003,711.003,684.16-0.27%958,600
Sep 24, 20253,728.003,757.003,682.003,721.003,694.09-0.05%815,400
Sep 22, 20253,698.003,749.003,685.003,723.003,696.070.46%494,000
Sep 19, 20253,731.003,765.003,671.003,706.003,679.20-0.59%1,580,500
Sep 18, 20253,688.003,761.003,674.003,728.003,701.040.87%645,600
Sep 17, 20253,701.003,764.003,675.003,696.003,669.27-0.46%774,300
Sep 16, 20253,628.003,716.003,622.003,713.003,686.142.34%798,900
Sep 12, 20253,611.003,629.003,588.003,628.003,601.761.14%665,200
Sep 11, 20253,558.003,609.003,549.003,587.003,561.06-0.03%494,600
Sep 10, 20253,560.003,590.003,538.003,588.003,562.050.03%636,000
Sep 9, 20253,639.003,650.003,587.003,587.003,561.06-1.51%588,000
Sep 8, 20253,667.003,679.003,636.003,642.003,615.660.25%618,700
Sep 5, 20253,665.003,675.003,618.003,633.003,606.720.11%695,500
Sep 4, 20253,640.003,646.003,607.003,629.003,602.750.25%675,100
Sep 3, 20253,616.003,668.003,616.003,620.003,593.82-0.33%800,400
Sep 2, 20253,625.003,655.003,615.003,632.003,605.73-0.44%664,600
Sep 1, 20253,626.003,663.003,601.003,648.003,621.610.72%566,200
Aug 29, 20253,643.003,662.003,622.003,622.003,595.80-1.23%812,900
Aug 28, 20253,665.003,679.003,635.003,667.003,640.480.16%828,200
Aug 27, 20253,650.003,677.003,636.003,661.003,634.52-1.21%795,600
Aug 26, 20253,752.003,757.003,672.003,706.003,679.20-2.09%1,311,600
Aug 25, 20253,732.003,797.003,720.003,785.003,757.622.44%1,450,400
Aug 22, 20253,664.003,695.003,642.003,695.003,668.270.30%1,094,600
Aug 21, 20253,600.003,685.003,582.003,684.003,657.353.66%1,376,500
Aug 20, 20253,527.003,563.003,505.003,554.003,528.290.25%850,400
Aug 19, 20253,531.003,567.003,526.003,545.003,519.36-0.84%675,100
Aug 18, 20253,570.003,597.003,550.003,575.003,549.141.97%709,100
Aug 15, 20253,503.003,524.003,478.003,506.003,480.64-0.62%630,300
Aug 14, 20253,583.003,598.003,521.003,528.003,502.48-1.59%774,400
Aug 13, 20253,600.003,665.003,567.003,585.003,559.07-0.17%1,425,600
Aug 12, 20253,402.003,597.003,402.003,591.003,565.035.68%1,770,600
Aug 8, 20253,350.003,456.003,345.003,398.003,373.423.16%1,659,000
Aug 7, 20253,315.003,340.003,281.003,294.003,270.18-2.05%950,400
Aug 6, 20253,315.003,364.003,313.003,363.003,338.681.02%615,900
Aug 5, 20253,316.003,343.003,309.003,329.003,304.920.39%601,600
Aug 4, 20253,332.003,333.003,303.003,316.003,292.02-1.66%579,300
Aug 1, 20253,399.003,414.003,365.003,372.003,347.610.36%654,400
Jul 31, 20253,395.003,395.003,352.003,360.003,335.70-0.88%786,600
Jul 30, 20253,382.003,394.003,361.003,390.003,365.480.95%740,800
Jul 29, 20253,396.003,406.003,355.003,358.003,333.71-1.41%618,400
Jul 28, 20253,387.003,422.003,387.003,406.003,381.371.13%485,400
Jul 25, 20253,421.003,421.003,358.003,368.003,343.64-1.55%538,800
Jul 24, 20253,403.003,438.003,386.003,421.003,396.261.06%842,600
Jul 23, 20253,282.003,410.003,262.003,385.003,360.524.57%1,050,200
Jul 22, 20253,313.003,338.003,229.003,237.003,213.59-3.23%913,400
Jul 18, 20253,379.003,379.003,345.003,345.003,320.81-0.59%474,700
Jul 17, 20253,330.003,365.003,315.003,365.003,340.660.78%716,100
Jul 16, 20253,409.003,416.003,339.003,339.003,314.85-1.48%627,600
Jul 15, 20253,426.003,432.003,382.003,389.003,364.49-0.76%611,900
Jul 14, 20253,438.003,450.003,415.003,415.003,390.30-1.07%406,400
Jul 11, 20253,454.003,464.003,419.003,452.003,427.031.05%724,100
Jul 10, 20253,441.003,452.003,388.003,416.003,391.29-1.73%909,400