Shimizu Corporation (1803.T) JPX
2,877.00
+36.5(+1.28%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
2,877.00
+36.5(+1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2,861.5 | 2,877 | 2,877 | 2,895 | 2,852 | 1.45M |
| April 02, 2026 | 2,973 | 2,840.5 | 2,840.5 | 2,998 | 2,832.5 | 3.23M |
| April 01, 2026 | 2,910 | 2,923 | 2,923 | 2,935 | 2,857.5 | 2.57M |
| March 31, 2026 | 2,730 | 2,772.5 | 2,772.5 | 2,822 | 2,696 | 3.98M |
| March 30, 2026 | 2,707.5 | 2,798.5 | 2,798.5 | 2,815 | 2,677.5 | 3.42M |
| March 27, 2026 | 2,896 | 2,900.5 | 2,900.5 | 2,939.5 | 2,890 | 3.95M |
| March 26, 2026 | 2,979 | 2,929.5 | 2,929.5 | 2,986.5 | 2,876.5 | 2.84M |
| March 25, 2026 | 2,900 | 2,976 | 2,976 | 2,979.5 | 2,894.5 | 4.31M |
| March 24, 2026 | 2,793.5 | 2,830 | 2,830 | 2,834 | 2,761 | 3.87M |
| March 23, 2026 | 2,817 | 2,743.5 | 2,743.5 | 2,824 | 2,701.5 | 5.3M |
| March 19, 2026 | 2,966 | 2,900 | 2,900 | 2,977.5 | 2,900 | 9.92M |
| March 18, 2026 | 3,031 | 3,092 | 3,092 | 3,092 | 3,008 | 2.76M |
| March 17, 2026 | 3,024 | 3,016 | 3,016 | 3,089 | 3,012 | 4.67M |
| March 16, 2026 | 3,090 | 3,011 | 3,011 | 3,106 | 3,000 | 4.89M |
| March 13, 2026 | 3,060 | 3,114 | 3,114 | 3,163 | 3,050 | 2.58M |
| March 12, 2026 | 3,148 | 3,117 | 3,117 | 3,178 | 3,086 | 2.6M |
| March 11, 2026 | 3,230 | 3,179 | 3,179 | 3,259 | 3,160 | 2.55M |
| March 10, 2026 | 3,150 | 3,177 | 3,177 | 3,200 | 3,134 | 937,200 |
| March 09, 2026 | 2,982 | 3,063 | 3,063 | 3,068 | 2,930.5 | 5.07M |
| March 06, 2026 | 3,277 | 3,278 | 3,278 | 3,298 | 3,207 | 3.83M |
| March 05, 2026 | 3,468 | 3,344 | 3,344 | 3,492 | 3,297 | 3.79M |
| March 04, 2026 | 3,498 | 3,326 | 3,326 | 3,549 | 3,250 | 3.29M |
| March 03, 2026 | 3,581 | 3,515 | 3,515 | 3,618 | 3,495 | 4M |
| March 02, 2026 | 3,388 | 3,578 | 3,578 | 3,587 | 3,357 | 3.38M |
| February 27, 2026 | 3,486 | 3,493 | 3,493 | 3,548 | 3,417 | 34.22M |
| February 26, 2026 | 3,472 | 3,416 | 3,416 | 3,480 | 3,405 | 4.34M |
| February 25, 2026 | 3,500 | 3,463 | 3,463 | 3,511 | 3,431 | 3.76M |
| February 24, 2026 | 3,440 | 3,490 | 3,490 | 3,499 | 3,343 | 3.78M |
| February 20, 2026 | 3,485 | 3,452 | 0 | 3,532 | 3,432 | 3.13M |
| February 19, 2026 | 3,414 | 3,483 | 0 | 3,493 | 3,377 | 2.87M |
| February 18, 2026 | 3,278 | 3,407 | 0 | 3,421 | 3,278 | 3.14M |
| February 17, 2026 | 3,280 | 3,271 | 0 | 3,334 | 3,245 | 2.97M |
| February 16, 2026 | 3,350 | 3,220 | 0 | 3,356 | 3,212 | 3.22M |
| February 13, 2026 | 3,409 | 3,320 | 0 | 3,459 | 3,304 | 4.7M |
| February 12, 2026 | 3,540 | 3,460 | 0 | 3,552 | 3,409 | 5.24M |
| February 10, 2026 | 3,450 | 3,518 | 0 | 3,537 | 3,445 | 3.25M |
| February 09, 2026 | 3,426 | 3,443 | 0 | 3,582 | 3,391 | 6.28M |
| February 06, 2026 | 3,204 | 3,319 | 0 | 3,414 | 3,199 | 8.51M |
| February 05, 2026 | 2,942.5 | 3,170 | 0 | 3,253 | 2,867 | 11.15M |
| February 04, 2026 | 2,900 | 2,939 | 0 | 2,963 | 2,882 | 3.47M |
| February 03, 2026 | 2,815 | 2,905.5 | 0 | 2,906.5 | 2,805.5 | 2.73M |
| February 02, 2026 | 2,800 | 2,730 | 0 | 2,833 | 2,730 | 2.25M |
| January 30, 2026 | 2,740 | 2,738.5 | 0 | 2,759.5 | 2,718 | 1.94M |
| January 29, 2026 | 2,697 | 2,752.5 | 0 | 2,755.5 | 2,666.5 | 2.16M |
| January 28, 2026 | 2,691 | 2,712 | 0 | 2,737 | 2,683 | 1.51M |
| January 27, 2026 | 2,700 | 2,735.5 | 0 | 2,741.5 | 2,661.5 | 2.43M |
| January 26, 2026 | 2,722 | 2,709 | 0 | 2,750 | 2,709 | 2.06M |
| January 23, 2026 | 2,795 | 2,805 | 0 | 2,848 | 2,780 | 1.88M |
| January 22, 2026 | 2,805.5 | 2,778.5 | 0 | 2,818 | 2,736.5 | 2.7M |
| January 21, 2026 | 2,730 | 2,794.5 | 0 | 2,815 | 2,712.5 | 2.19M |
| January 20, 2026 | 2,845 | 2,780 | 0 | 2,847.5 | 2,780 | 2.22M |
| January 19, 2026 | 2,883.5 | 2,847.5 | 0 | 2,918 | 2,822.5 | 1.91M |
| January 16, 2026 | 2,886 | 2,918.5 | 0 | 2,943.5 | 2,874.5 | 2.43M |
| January 15, 2026 | 2,908 | 2,906.5 | 0 | 2,943.5 | 2,885 | 2.3M |
| January 14, 2026 | 2,870 | 2,895.5 | 0 | 2,909 | 2,842 | 2.15M |
| January 13, 2026 | 2,920 | 2,839 | 0 | 2,920 | 2,835.5 | 2.75M |
| January 09, 2026 | 2,757.5 | 2,795 | 0 | 2,796 | 2,718.5 | 2.03M |
| January 08, 2026 | 2,738.5 | 2,763 | 0 | 2,825 | 2,737.5 | 2.42M |
| January 07, 2026 | 2,727 | 2,730 | 0 | 2,759.5 | 2,707 | 1.79M |
| January 06, 2026 | 2,745.5 | 2,776 | 0 | 2,785 | 2,706 | 2.44M |