Shimizu Corporation (1803.T) JPX

Currency In JPY

1803.T Historical Return

If you invested ¥1000 in Shimizu Corporation (1803.T) 10 years ago, it would be worth ¥2,758.35 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,628.83, while ¥1000 invested 1 year ago would be worth ¥991.73. This corresponds to total returns of 175.83%, 162.88%, -0.83%, respectively, with annualized returns of 10.68%, 21.31%, -0.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1803.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	2,030	2,027.5	2,027.5	2,040	2,018	2.66M
October 20, 2026	2,015	1,996.5	1,996.5	2,018.5	1,989	2.87M
October 19, 2026	2,020	2,023.5	2,023.5	2,025	1,993	2.73M
October 16, 2026	1,970	2,007	2,007	2,009	1,967	4.49M
October 15, 2026	2,018	1,959.5	1,959.5	2,019.5	1,945	5.56M
October 14, 2026	2,062	2,034.5	2,034.5	2,068	2,004	4.31M
October 13, 2026	2,010	2,045	2,045	2,049.5	2,004.5	4.67M
October 09, 2026	2,025	2,031.5	2,031.5	2,048	2,016	3.85M
October 08, 2026	2,083	2,038.5	2,038.5	2,084.5	2,025	4.26M
October 07, 2026	2,112	2,087.5	2,087.5	2,133	2,078.5	3.9M
October 06, 2026	2,127	2,085.5	2,085.5	2,129	2,073.5	3.65M
October 05, 2026	2,100	2,110	2,110	2,117	2,088	3.66M
October 02, 2026	2,123	2,089.5	2,089.5	2,127.5	2,088.5	4.07M
October 01, 2026	2,139.5	2,125.5	2,125.5	2,144.5	2,102.5	4.24M
September 30, 2026	2,104	2,144	2,144	2,152.5	2,100	5.7M
September 29, 2026	2,160	2,096.5	2,096.5	2,165.5	2,094	5.84M
September 28, 2026	2,260	2,200	2,200	2,270	2,200	6.72M
September 25, 2026	2,260	2,210	2,210	2,277	2,187	16.83M
September 24, 2026	2,376.5	2,350.5	2,350.5	2,382.5	2,350	3.05M
September 18, 2026	2,410	2,358	2,358	2,423	2,358	4.01M
September 17, 2026	2,415.5	2,413	2,413	2,430	2,394.5	2.14M
September 16, 2026	2,335	2,371.5	2,371.5	2,398	2,330	3.38M
September 15, 2026	2,378	2,317.5	2,317.5	2,388.5	2,306.5	3.98M
September 11, 2026	2,350	2,360	2,360	2,413	2,346	4.41M
September 10, 2026	2,459.5	2,391.5	2,391.5	2,461.5	2,364	5.84M
September 09, 2026	2,456.5	2,533.5	2,533.5	2,538	2,453	3.89M
September 08, 2026	2,400	2,456	2,456	2,501	2,388	3.79M
September 07, 2026	2,420.5	2,417	2,417	2,437.5	2,387.5	2.47M
September 04, 2026	2,411	2,370.5	2,370.5	2,420	2,352	3.35M
September 03, 2026	2,381	2,386.5	2,386.5	2,420	2,368.5	2.96M
September 02, 2026	2,427	2,396	2,396	2,448	2,396	2.53M
September 01, 2026	2,397	2,454	2,454	2,459.5	2,395.5	2.62M
August 31, 2026	2,353	2,388	2,388	2,391	2,348.5	3.47M
August 28, 2026	2,389	2,381	2,381	2,408	2,375.5	5.02M
August 27, 2026	2,400	2,418	2,418	2,430	2,393.5	1.58M
August 26, 2026	2,350	2,393.5	2,393.5	2,413	2,347.5	2.39M
August 25, 2026	2,385.5	2,384.5	2,384.5	2,401.5	2,367	2.04M
August 24, 2026	2,330	2,376.5	2,376.5	2,391.5	2,322	1.86M
August 21, 2026	2,316	2,336.5	2,336.5	2,339	2,306.5	2.14M
August 20, 2026	2,312	2,342	2,342	2,344.5	2,303	1.92M
August 19, 2026	2,360	2,290	2,290	2,360	2,278.5	3.41M
August 18, 2026	2,433.5	2,386.5	2,386.5	2,447	2,386.5	2.21M
August 17, 2026	2,460	2,423.5	2,423.5	2,478	2,417.5	2.09M
August 14, 2026	2,416	2,415.5	2,415.5	2,432.5	2,405.5	2.25M
August 13, 2026	2,419.5	2,423.5	2,423.5	2,435	2,405	2.56M
August 12, 2026	2,364	2,382	2,382	2,403	2,360.5	4.37M
August 10, 2026	2,398	2,374.5	2,374.5	2,403	2,358.5	3.34M
August 07, 2026	2,396.5	2,392.5	2,392.5	2,435	2,357	3.35M
August 06, 2026	2,370	2,420.5	2,420.5	2,436.5	2,370	2.95M
August 05, 2026	2,400	2,369	2,369	2,421	2,347	4.69M
August 04, 2026	2,336.5	2,398	2,398	2,437.5	2,335	3.15M
August 03, 2026	2,331	2,337	2,337	2,364	2,254	4.72M
July 31, 2026	2,367.5	2,379.5	2,379.5	2,430	2,353	6.5M
July 30, 2026	2,398.5	2,317.5	2,317.5	2,531.5	2,178	17.49M
July 29, 2026	2,513.5	2,391.5	2,391.5	2,520	2,346.5	4.68M
July 28, 2026	2,500	2,476.5	2,476.5	2,512	2,433.5	2.82M
July 27, 2026	2,494.5	2,523.5	2,523.5	2,532.5	2,437.5	2.67M
July 24, 2026	2,491	2,457	2,457	2,500	2,439	2.22M
July 23, 2026	2,476.5	2,482	2,482	2,502	2,454	1.78M
July 22, 2026	2,467.5	2,473.5	2,473.5	2,507.5	2,453.5	1.83M