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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,734	2,679	2,679	2,751.5	2,672	3.19M
December 03, 2025	2,720.5	2,720	2,720	2,744.5	2,703	2.16M
December 02, 2025	2,742	2,716.5	2,716.5	2,769	2,678	3.26M
December 01, 2025	2,759.5	2,769.5	2,769.5	2,780	2,686	3.34M
November 28, 2025	2,664	2,781.5	2,781.5	2,789.5	2,647	2.39M
November 27, 2025	2,677	2,687	2,687	2,694	2,652.5	2.88M
November 26, 2025	2,581	2,651.5	2,651.5	2,668	2,569	2.59M
November 25, 2025	2,548	2,574	2,574	2,590	2,512.5	3.61M
November 21, 2025	2,501	2,572	2,572	2,572	2,491.5	3.37M
November 20, 2025	2,529	2,539.5	2,539.5	2,559	2,484.5	2.61M
November 19, 2025	2,482	2,485	2,485	2,527.5	2,425	3.28M
November 18, 2025	2,500	2,432	2,432	2,526	2,421.5	3.17M
November 17, 2025	2,519	2,502.5	2,502.5	2,520	2,456	2.69M
November 14, 2025	2,493.5	2,507	2,507	2,529	2,472	3.11M
November 13, 2025	2,366	2,515	2,515	2,516	2,358	4.47M
November 12, 2025	2,309.5	2,361.5	2,361.5	2,366	2,295	3.28M
November 11, 2025	2,240	2,312.5	2,312.5	2,344.5	2,214	4.42M
November 10, 2025	2,176	2,271	2,271	2,280.5	2,151.5	4.29M
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

Shimizu Corporation (1803.T) JPX