Skip to main content
Shimadzu Corporation (TYO:7701)
Japan flag Japan · Delayed Price · Currency is JPY
3,644.00
+30.00 (0.83%)
Apr 28, 2026, 3:30 PM JST

Shimadzu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,653.003,654.003,602.003,644.003,644.000.83%1,549,000
Apr 27, 20263,621.003,658.003,601.003,614.003,614.000.56%1,154,200
Apr 24, 20263,630.003,630.003,581.003,594.003,594.000.31%1,466,100
Apr 23, 20263,635.003,649.003,542.003,583.003,583.00-2.56%1,340,900
Apr 22, 20263,721.003,736.003,656.003,677.003,677.00-1.18%1,546,700
Apr 21, 20263,776.003,788.003,717.003,721.003,721.00-0.43%1,707,700
Apr 20, 20263,837.003,851.003,736.003,737.003,737.00-1.86%1,498,600
Apr 17, 20263,821.003,846.003,808.003,808.003,808.00-0.34%1,632,400
Apr 16, 20263,895.003,924.003,820.003,821.003,821.00-1.42%1,331,100
Apr 15, 20263,828.003,918.003,828.003,876.003,876.001.52%1,457,400
Apr 14, 20263,852.003,882.003,815.003,818.003,818.00-868,600
Apr 13, 20263,770.003,836.003,765.003,818.003,818.000.63%1,023,000
Apr 10, 20263,799.003,835.003,768.003,794.003,794.00-1.74%1,674,800
Apr 9, 20263,852.003,888.003,844.003,861.003,861.000.29%1,243,900
Apr 8, 20263,912.003,912.003,827.003,850.003,850.000.21%1,333,300
Apr 7, 20263,839.003,868.003,828.003,842.003,842.000.55%704,400
Apr 6, 20263,840.003,870.003,821.003,821.003,821.00-0.31%421,700
Apr 3, 20263,785.003,833.003,769.003,833.003,833.002.38%629,000
Apr 2, 20263,854.003,881.003,744.003,744.003,744.00-2.42%944,700
Apr 1, 20263,801.003,840.003,766.003,837.003,837.004.01%940,200
Mar 31, 20263,734.003,743.003,653.003,689.003,689.00-1.68%1,267,400
Mar 30, 20263,675.003,752.003,646.003,752.003,752.00-2.67%943,400
Mar 27, 20263,826.003,867.003,809.003,855.003,815.000.23%772,200
Mar 26, 20263,879.003,889.003,820.003,846.003,806.09-0.21%734,200
Mar 25, 20263,905.003,905.003,854.003,854.003,814.011.42%1,113,800
Mar 24, 20263,754.003,800.003,730.003,800.003,760.572.93%945,400
Mar 23, 20263,731.003,777.003,686.003,692.003,653.69-2.79%1,081,700
Mar 19, 20263,819.003,890.003,784.003,798.003,758.59-2.21%1,409,200
Mar 18, 20263,885.003,897.003,870.003,884.003,843.700.44%782,800
Mar 17, 20263,922.003,928.003,837.003,867.003,826.88-1.00%965,800
Mar 16, 20263,843.003,929.003,835.003,906.003,865.470.98%979,700
Mar 13, 20263,841.003,896.003,831.003,868.003,827.87-0.46%1,300,600
Mar 12, 20263,862.003,899.003,833.003,886.003,845.680.21%1,465,800
Mar 11, 20263,966.004,003.003,878.003,878.003,837.76-0.92%1,056,900
Mar 10, 20263,907.003,957.003,874.003,914.003,873.391.19%1,188,000
Mar 9, 20263,780.003,872.003,773.003,868.003,827.87-2.35%1,212,200
Mar 6, 20263,910.003,993.003,908.003,961.003,919.90-0.48%1,538,900
Mar 5, 20263,949.003,999.003,923.003,980.003,938.703.30%1,396,900
Mar 4, 20263,885.003,928.003,820.003,853.003,813.02-3.48%1,287,800
Mar 3, 20264,081.004,110.003,992.003,992.003,950.58-5.09%1,423,000
Mar 2, 20264,289.004,311.004,199.004,206.004,162.36-3.51%1,230,500
Feb 27, 20264,295.004,408.004,281.004,359.004,313.770.16%2,624,100
Feb 26, 20264,316.004,382.004,301.004,352.004,306.840.83%1,118,300
Feb 25, 20264,289.004,381.004,252.004,316.004,271.222.15%901,000
Feb 24, 20264,190.004,273.004,177.004,225.004,181.161.15%958,200
Feb 20, 20264,183.004,193.004,135.004,177.004,133.66-0.67%1,176,000
Feb 19, 20264,155.004,227.004,141.004,205.004,161.371.84%804,800
Feb 18, 20264,115.004,156.004,085.004,129.004,086.16-0.12%864,900
Feb 17, 20264,155.004,187.004,119.004,134.004,091.11-0.91%856,100
Feb 16, 20264,205.004,206.004,157.004,172.004,128.710.46%579,300
Feb 13, 20264,242.004,259.004,107.004,153.004,109.91-2.53%998,200
Feb 12, 20264,238.004,282.004,229.004,261.004,216.790.26%676,700
Feb 10, 20264,255.004,290.004,233.004,250.004,205.90-0.19%1,058,700
Feb 9, 20264,300.004,320.004,186.004,258.004,213.820.85%1,189,300
Feb 6, 20264,165.004,287.004,130.004,222.004,178.19-1.52%1,345,800
Feb 5, 20264,286.004,400.004,230.004,287.004,242.52-0.05%1,155,400
Feb 4, 20264,300.004,320.004,256.004,289.004,244.500.19%1,024,000
Feb 3, 20264,222.004,300.004,199.004,281.004,236.582.25%801,000
Feb 2, 20264,249.004,274.004,180.004,187.004,143.560.55%767,800
Jan 30, 20264,180.004,191.004,132.004,164.004,120.79-0.10%775,800
Jan 29, 20264,173.004,189.004,137.004,168.004,124.75-1.12%759,600
Jan 28, 20264,207.004,244.004,165.004,215.004,171.26-2.61%1,124,100
Jan 27, 20264,300.004,341.004,291.004,328.004,283.09-0.18%668,500
Jan 26, 20264,295.004,373.004,272.004,336.004,291.01-1.88%696,700
Jan 23, 20264,340.004,434.004,330.004,419.004,373.152.36%844,900
Jan 22, 20264,328.004,348.004,292.004,317.004,272.211.39%601,600
Jan 21, 20264,218.004,258.004,166.004,258.004,213.82-0.12%880,000
Jan 20, 20264,250.004,286.004,216.004,263.004,218.77-906,200
Jan 19, 20264,336.004,343.004,238.004,263.004,218.77-2.25%750,500
Jan 16, 20264,328.004,377.004,303.004,361.004,315.750.16%1,055,900
Jan 15, 20264,344.004,400.004,309.004,354.004,308.82-1.05%1,190,800
Jan 14, 20264,332.004,418.004,320.004,400.004,354.351.59%798,400
Jan 13, 20264,375.004,410.004,314.004,331.004,286.060.60%817,300
Jan 9, 20264,325.004,408.004,291.004,305.004,260.33-0.67%1,127,900
Jan 8, 20264,244.004,339.004,237.004,334.004,289.032.12%877,200
Jan 7, 20264,176.004,250.004,155.004,244.004,199.96-0.02%847,800
Jan 6, 20264,225.004,248.004,211.004,245.004,200.950.93%733,400
Jan 5, 20264,200.004,215.004,167.004,206.004,162.360.91%843,000
Dec 30, 20254,202.004,204.004,163.004,168.004,124.75-0.36%490,600
Dec 29, 20254,181.004,209.004,155.004,183.004,139.600.55%773,900
Dec 26, 20254,264.004,272.004,140.004,160.004,116.84-2.39%997,700
Dec 25, 20254,335.004,335.004,244.004,262.004,217.78-1.02%274,100
Dec 24, 20254,340.004,341.004,303.004,306.004,261.32-0.35%448,100
Dec 23, 20254,295.004,336.004,260.004,321.004,276.161.48%633,500
Dec 22, 20254,290.004,296.004,244.004,258.004,213.820.69%462,100
Dec 19, 20254,283.004,288.004,226.004,229.004,185.12-0.75%1,052,700
Dec 18, 20254,282.004,300.004,242.004,261.004,216.79-1.27%596,100
Dec 17, 20254,308.004,316.004,277.004,316.004,271.220.16%468,600
Dec 16, 20254,363.004,368.004,296.004,309.004,264.29-1.96%525,500
Dec 15, 20254,407.004,442.004,344.004,395.004,349.400.53%688,100
Dec 12, 20254,430.004,433.004,366.004,372.004,326.640.05%868,700
Dec 11, 20254,450.004,450.004,345.004,370.004,324.66-1.35%541,700
Dec 10, 20254,474.004,499.004,396.004,430.004,384.03-0.92%555,600
Dec 9, 20254,447.004,471.004,417.004,471.004,424.610.68%606,500
Dec 8, 20254,453.004,466.004,427.004,441.004,394.920.73%528,600
Dec 5, 20254,420.004,435.004,370.004,409.004,363.25-0.41%559,800
Dec 4, 20254,397.004,453.004,380.004,427.004,381.060.64%550,800
Dec 3, 20254,387.004,404.004,362.004,399.004,353.360.05%470,700
Dec 2, 20254,430.004,430.004,369.004,397.004,351.38-0.07%533,600
Dec 1, 20254,480.004,501.004,396.004,400.004,354.35-1.32%646,100