Shimizu Corporation (1803.T) JPX

2,479.00

-18.5(-0.74%)

Updated at June 03 03:30PM

Currency In JPY

1803.T Historical Return

If you invested ¥1000 in Shimizu Corporation (1803.T) 10 years ago, it would be worth ¥3,240.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,018.02, while ¥1000 invested 1 year ago would be worth ¥1,630.76. This corresponds to total returns of 224.1%, 201.8%, 63.08%, respectively, with annualized returns of 12.47%, 24.71%, 63.08%.

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
June 02, 2026	2,531	2,497.5	2,497.5	2,531	2,435.5	3.67M
June 01, 2026	2,685	2,568	2,568	2,686	2,555.5	2.98M
May 29, 2026	2,620	2,681.5	2,681.5	2,705.5	2,597	5.31M
May 28, 2026	2,690	2,637.5	2,637.5	2,715	2,612.5	3.36M
May 27, 2026	2,781.5	2,663	2,663	2,806.5	2,663	3.14M
May 26, 2026	2,706.5	2,750	2,750	2,829	2,666	3.51M
May 25, 2026	2,598	2,656.5	2,656.5	2,717.5	2,583	3.33M
May 22, 2026	2,596	2,548	2,548	2,596	2,537	3M
May 21, 2026	2,601	2,586.5	2,586.5	2,645	2,573	3.34M
May 20, 2026	2,724	2,595.5	2,595.5	2,755.5	2,581	3.85M
May 19, 2026	2,725.5	2,751	2,751	2,824	2,722	3.26M
May 18, 2026	2,769.5	2,698.5	2,698.5	2,780.5	2,655.5	3.82M
May 15, 2026	2,956.5	2,782	2,782	2,992	2,771	5.23M
May 14, 2026	3,125	2,932.5	2,932.5	3,149	2,932.5	5.88M
May 13, 2026	3,395	3,127	3,127	3,410	3,122	7.28M
May 12, 2026	3,158	3,465	3,465	3,544	3,131	15.81M
May 11, 2026	3,049	3,131	3,131	3,131	3,006	3.77M
May 08, 2026	3,051	3,048	3,048	3,101	2,989.5	3.41M
May 07, 2026	3,097	3,057	3,057	3,122	3,057	4.01M
May 01, 2026	3,056	2,996	2,996	3,064	2,990.5	2.45M
April 30, 2026	3,137	3,038	3,038	3,167	2,998	4.68M
April 28, 2026	2,963.5	3,188	3,188	3,188	2,936.5	6.76M
April 27, 2026	2,866.5	2,913.5	2,913.5	2,954	2,794.5	3.71M
April 24, 2026	2,832.5	2,816.5	2,816.5	2,893	2,767	4.2M
April 23, 2026	2,825	2,800	2,800	2,827	2,744	2.42M
April 22, 2026	2,823	2,837.5	2,837.5	2,875.5	2,785	3.17M
April 21, 2026	2,800	2,773	2,773	2,809	2,770	1.66M
April 20, 2026	2,797.5	2,791.5	2,791.5	2,802.5	2,753	2.12M
April 17, 2026	2,866	2,758	2,758	2,881	2,758	3.44M
April 16, 2026	2,826	2,899	2,899	2,905	2,820	4.01M
April 15, 2026	2,897	2,854.5	2,854.5	2,949.5	2,840.5	3.5M
April 14, 2026	2,869	2,863	2,863	2,888.5	2,820.5	3.03M
April 13, 2026	2,851	2,846.5	2,846.5	2,884.5	2,826	3.26M
April 10, 2026	2,929.5	2,893	2,893	2,935	2,853.5	2.9M
April 09, 2026	3,024	2,949	2,949	3,034	2,934	3.62M
April 08, 2026	2,999	3,025	3,025	3,045	2,956	4.79M
April 07, 2026	2,853.5	2,840	2,840	2,885	2,825.5	2.53M
April 06, 2026	2,877	2,841.5	2,841.5	2,891.5	2,841.5	2.24M
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	2,857.5	2,939.5	2,890	3.95M
March 26, 2026	2,979	2,929.5	2,886.07	2,986.5	2,876.5	2.84M
March 25, 2026	2,900	2,976	2,931.88	2,979.5	2,894.5	4.31M
March 24, 2026	2,793.5	2,830	2,788.05	2,834	2,761	3.87M
March 23, 2026	2,817	2,743.5	2,702.83	2,824	2,701.5	5.3M
March 19, 2026	2,966	2,900	2,857.01	2,977.5	2,900	9.92M
March 18, 2026	3,031	3,092	3,046.16	3,092	3,008	2.76M
March 17, 2026	3,024	3,016	2,971.29	3,089	3,012	4.67M
March 16, 2026	3,090	3,011	2,966.36	3,106	3,000	4.89M
March 13, 2026	3,060	3,114	3,067.83	3,163	3,050	2.58M
March 12, 2026	3,148	3,117	3,070.79	3,178	3,086	2.6M
March 11, 2026	3,230	3,179	3,131.87	3,259	3,160	2.55M
March 10, 2026	3,150	3,177	3,113.15	3,200	3,134	937,200
March 09, 2026	2,982	3,063	3,017.59	3,068	2,930.5	5.07M
March 06, 2026	3,277	3,278	3,229.4	3,298	3,207	3.83M
March 05, 2026	3,468	3,344	3,294.43	3,492	3,297	3.79M
March 04, 2026	3,498	3,326	3,280.63	3,549	3,250	3.29M