Shimizu Corporation - 1803.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,200	2,187.5	2,187.5	2,258	2,064.5	7.2M
November 06, 2025	2,161.5	2,216	2,216	2,216	2,153	3.27M
November 05, 2025	2,109	2,186.5	2,186.5	2,197.5	2,024	4.46M
November 04, 2025	2,066.5	2,104.5	2,104.5	2,131	2,060.5	2.35M
October 31, 2025	2,077	2,073.5	2,073.5	2,088	2,053.5	1.75M
October 30, 2025	2,048.5	2,069	2,069	2,076.5	2,030	2.15M
October 29, 2025	2,065	2,040.5	2,040.5	2,077	2,027	2.61M
October 28, 2025	2,100	2,044	2,044	2,105	2,031	1.96M
October 27, 2025	2,098	2,117	2,117	2,128	2,079	1.98M
October 24, 2025	2,051	2,074	2,074	2,085	2,037	2.17M
October 23, 2025	2,028	2,036	2,036	2,059	2,015.5	2.08M
October 22, 2025	1,984	2,052	2,052	2,057	1,980	2.7M
October 21, 2025	1,999.5	1,971	1,971	2,002.5	1,959.5	1.58M
October 20, 2025	1,982.5	1,992	1,992	1,993.5	1,953	1.76M
October 17, 2025	1,968	1,956	1,956	1,984.5	1,941.5	2.44M
October 16, 2025	2,004	1,985	1,985	2,016.5	1,970.5	2.28M
October 15, 2025	1,986	1,986	1,986	1,999.5	1,969.5	2.57M
October 14, 2025	1,952.5	1,973	1,973	2,004	1,949.5	2.53M
October 10, 2025	1,994.5	1,992.5	1,992.5	2,035	1,950	3.5M
October 09, 2025	2,042	2,015.5	2,015.5	2,044	1,998	2.25M
October 08, 2025	2,055.5	2,029.5	2,029.5	2,090.5	2,020	2.55M
October 07, 2025	2,075	2,046.5	2,046.5	2,077.5	2,040	1.96M
October 06, 2025	2,049	2,056	2,056	2,079.5	2,025	2.62M
October 03, 2025	1,979	1,975.5	1,975.5	2,019	1,967.5	2.42M
October 02, 2025	2,023	1,979	1,979	2,039.5	1,979	2.36M
October 01, 2025	2,051.5	2,038.5	2,038.5	2,066	2,011.5	2.35M
September 30, 2025	2,062	2,079.5	2,079.5	2,090	2,052.5	1.95M
September 29, 2025	2,096	2,076	2,076	2,097.5	2,053.5	2.1M
September 26, 2025	2,110	2,114	2,114	2,130	2,103	2.61M
September 25, 2025	2,116	2,097.5	2,097.5	2,137.5	2,090	2.89M
September 24, 2025	2,113	2,114	2,114	2,118	2,079	2.27M
September 22, 2025	2,133	2,089	2,089	2,142	2,066	2.22M
September 19, 2025	2,112	2,133	2,133	2,144	2,107	4.62M
September 18, 2025	2,095	2,109.5	2,109.5	2,120	2,073	2.15M
September 17, 2025	2,100	2,094.5	2,094.5	2,116	2,079	2.38M
September 16, 2025	2,143	2,115	2,115	2,150	2,110.5	3.13M
September 12, 2025	2,185	2,145.5	2,145.5	2,209	2,145	4.22M
September 11, 2025	2,161.5	2,181	2,181	2,184.5	2,154	2.66M
September 10, 2025	2,124	2,140.5	2,140.5	2,161.5	2,116	2.27M
September 09, 2025	2,124	2,129.5	2,129.5	2,155	2,110	2.87M
September 08, 2025	2,066.5	2,105	2,105	2,113.5	2,060.5	2.19M
September 05, 2025	2,080	2,058	2,058	2,086.5	2,035.5	2.32M
September 04, 2025	2,016.5	2,063	2,063	2,074	2,014.5	2.34M
September 03, 2025	2,029	2,001.5	2,001.5	2,033	1,978	2.02M
September 02, 2025	2,016.5	2,029	2,029	2,031.5	1,979	2.51M
September 01, 2025	1,971	2,003.5	2,003.5	2,010	1,960	1.8M
August 29, 2025	1,954.5	1,988.5	1,988.5	1,995.5	1,939	1.99M
August 28, 2025	1,929	1,960	1,960	1,960	1,913.5	1.61M
August 27, 2025	1,918	1,920	1,920	1,948.5	1,906.5	2.29M
August 26, 2025	1,917	1,888	1,888	1,926.5	1,875	2.44M
August 25, 2025	1,950	1,905	1,905	1,962.5	1,901	2.67M
August 22, 2025	1,915	1,946	1,946	1,950	1,906.5	1.88M
August 21, 2025	1,913	1,900	1,900	1,915	1,867	1.93M
August 20, 2025	1,903.5	1,913	1,913	1,919.5	1,881.5	2.41M
August 19, 2025	1,889	1,908	1,908	1,908	1,870	2.17M
August 18, 2025	1,859	1,873.5	1,873.5	1,898	1,845.5	2.19M
August 15, 2025	1,832	1,871.5	1,871.5	1,875.5	1,823.5	2.07M
August 14, 2025	1,861	1,828	1,828	1,870.5	1,811.5	3.4M
August 13, 2025	1,885	1,894	1,894	1,904	1,875	2.91M
August 12, 2025	1,855	1,871	1,871	1,894	1,832.5	3.31M

Shimizu Corporation (1803.T) JPX