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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,485	3,452	3,452	3,532	3,432	3.13M
February 19, 2026	3,414	3,483	3,483	3,493	3,377	2.87M
February 18, 2026	3,278	3,407	3,407	3,421	3,278	3.14M
February 17, 2026	3,280	3,271	3,271	3,334	3,245	2.97M
February 16, 2026	3,350	3,220	3,220	3,356	3,212	3.22M
February 13, 2026	3,409	3,320	3,320	3,459	3,304	4.7M
February 12, 2026	3,540	3,460	3,460	3,552	3,409	5.24M
February 10, 2026	3,450	3,518	3,518	3,537	3,445	3.25M
February 09, 2026	3,426	3,443	3,443	3,582	3,391	6.28M
February 06, 2026	3,204	3,319	3,319	3,414	3,199	8.51M
February 05, 2026	2,942.5	3,170	3,170	3,253	2,867	11.15M
February 04, 2026	2,900	2,939	2,939	2,963	2,882	3.47M
February 03, 2026	2,815	2,905.5	2,905.5	2,906.5	2,805.5	2.73M
February 02, 2026	2,800	2,730	2,730	2,833	2,730	2.25M
January 30, 2026	2,740	2,738.5	2,738.5	2,759.5	2,718	1.94M
January 29, 2026	2,697	2,752.5	2,752.5	2,755.5	2,666.5	2.16M
January 28, 2026	2,691	2,712	2,712	2,737	2,683	1.51M
January 27, 2026	2,700	2,735.5	2,735.5	2,741.5	2,661.5	2.43M
January 26, 2026	2,722	2,709	2,709	2,750	2,709	2.06M
January 23, 2026	2,795	2,805	2,805	2,848	2,780	1.88M
January 22, 2026	2,805.5	2,778.5	2,778.5	2,818	2,736.5	2.7M
January 21, 2026	2,730	2,794.5	2,794.5	2,815	2,712.5	2.19M
January 20, 2026	2,845	2,780	2,780	2,847.5	2,780	2.22M
January 19, 2026	2,883.5	2,847.5	2,847.5	2,918	2,822.5	1.91M
January 16, 2026	2,886	2,918.5	2,918.5	2,943.5	2,874.5	2.43M
January 15, 2026	2,908	2,906.5	2,906.5	2,943.5	2,885	2.3M
January 14, 2026	2,870	2,895.5	2,895.5	2,909	2,842	2.15M
January 13, 2026	2,920	2,839	2,839	2,920	2,835.5	2.75M
January 09, 2026	2,757.5	2,795	2,795	2,796	2,718.5	2.03M
January 08, 2026	2,738.5	2,763	2,763	2,825	2,737.5	2.42M
January 07, 2026	2,727	2,730	2,730	2,759.5	2,707	1.79M
January 06, 2026	2,745.5	2,776	2,776	2,785	2,706	2.44M
January 05, 2026	2,710	2,728	2,728	2,773	2,680.5	2.09M
December 30, 2025	2,700	2,668.5	2,668.5	2,717	2,668.5	1.3M
December 29, 2025	2,670	2,699	2,699	2,714	2,667	1.29M
December 26, 2025	2,698.5	2,669.5	2,669.5	2,722.5	2,660.5	1.39M
December 25, 2025	2,686	2,679.5	2,679.5	2,689	2,633.5	1.12M
December 24, 2025	2,681	2,666	2,666	2,705	2,665	1.55M
December 23, 2025	2,648	2,668	2,668	2,669.5	2,615.5	1.68M
December 22, 2025	2,715	2,657.5	2,657.5	2,726	2,657.5	1.65M
December 19, 2025	2,640	2,700	2,700	2,719	2,614	3.31M
December 18, 2025	2,634.5	2,637	2,637	2,672	2,611	1.52M
December 17, 2025	2,656.5	2,664	2,664	2,673.5	2,574.5	2.41M
December 16, 2025	2,690	2,659	2,659	2,693.5	2,658.5	1.78M
December 15, 2025	2,665	2,702.5	2,702.5	2,720	2,654.5	1.97M
December 12, 2025	2,676.5	2,672	2,672	2,686.5	2,657	2.58M
December 11, 2025	2,717	2,645	2,645	2,717.5	2,643	2M
December 10, 2025	2,722	2,704	2,704	2,747.5	2,700	2.2M
December 09, 2025	2,719.5	2,691	2,691	2,757.5	2,681	2.5M
December 08, 2025	2,664	2,700	2,700	2,700	2,622	2.6M
December 05, 2025	2,684	2,667	2,667	2,693	2,653	1.17M
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

Shimizu Corporation (1803.T) JPX