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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,820	1,826.5	1,826.5	1,855	1,793.5	3.96M
August 07, 2025	1,794	1,807	1,807	1,812.5	1,773.5	3.49M
August 06, 2025	1,735	1,775.5	1,775.5	1,786	1,729	3.1M
August 05, 2025	1,715	1,731.5	1,731.5	1,731.5	1,696	2.72M
August 04, 2025	1,675	1,712	1,712	1,716.5	1,662	3.01M
August 01, 2025	1,696.5	1,740	1,740	1,761	1,691	3.9M
July 31, 2025	1,646	1,680.5	1,680.5	1,692	1,638	3.98M
July 30, 2025	1,649.5	1,636	1,636	1,658.5	1,615	5.43M
July 29, 2025	1,631	1,676.5	1,676.5	1,788	1,613	13.17M
July 28, 2025	1,694.5	1,649.5	1,649.5	1,700.5	1,649.5	2.13M
July 25, 2025	1,681	1,686.5	1,686.5	1,689.5	1,666	1.66M
July 24, 2025	1,685.5	1,681	1,681	1,696.5	1,672.5	1.9M
July 23, 2025	1,705	1,670.5	1,670.5	1,709.5	1,649	2.95M
July 22, 2025	1,665	1,681	1,681	1,696	1,663	2.42M
July 18, 2025	1,666	1,661.5	1,661.5	1,675	1,650	1.74M
July 17, 2025	1,633.5	1,663.5	1,663.5	1,664	1,632	1.72M
July 16, 2025	1,616	1,626	1,626	1,628.5	1,614	1.39M
July 15, 2025	1,638	1,622	1,622	1,651	1,617.5	1.65M
July 14, 2025	1,625.5	1,631.5	1,631.5	1,632.5	1,606	1.35M
July 11, 2025	1,639.5	1,611.5	1,611.5	1,666	1,603	2.21M
July 10, 2025	1,633	1,634.5	1,634.5	1,638	1,617.5	1.92M
July 09, 2025	1,610	1,621.5	1,621.5	1,632	1,608	2.15M
July 08, 2025	1,605	1,605.5	1,605.5	1,610	1,589	2.4M
July 07, 2025	1,599	1,604.5	1,604.5	1,609	1,582.5	1.31M
July 04, 2025	1,585	1,598.5	1,598.5	1,603	1,582	2M
July 03, 2025	1,613.5	1,581	1,581	1,630	1,545.5	3.3M
July 02, 2025	1,598	1,610.5	1,610.5	1,630.5	1,595	1.73M
July 01, 2025	1,603	1,616.5	1,616.5	1,629	1,600.5	2.08M

Shimizu Corporation (1803.T) JPX