Shimadzu Corporation (7701.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7701.T Historical Return
If you invested ¥1000 in Shimadzu Corporation (7701.T) 10 years ago, it would be worth ¥2,836.66 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥883.61, while ¥1000 invested 1 year ago would be worth ¥1,026.24. This corresponds to total returns of 183.67%, -11.64%, 2.62%, respectively, with annualized returns of 10.99%, -2.45%, 2.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7701.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,024 | 3,996 | 3,996 | 4,041 | 3,957 | 1.09M |
| September 30, 2026 | 4,018 | 4,056 | 4,056 | 4,085 | 4,018 | 1.43M |
| September 29, 2026 | 3,999 | 4,018 | 4,018 | 4,044 | 3,979 | 854,800 |
| September 28, 2026 | 4,049 | 4,010 | 4,010 | 4,064 | 4,006 | 1.16M |
| September 25, 2026 | 3,977 | 4,034 | 4,034 | 4,044 | 3,957 | 857,700 |
| September 24, 2026 | 3,950 | 3,962 | 3,962 | 4,018 | 3,930 | 959,500 |
| September 18, 2026 | 3,900 | 3,928 | 3,928 | 3,935 | 3,883 | 1.9M |
| September 17, 2026 | 3,850 | 3,881 | 3,881 | 3,892 | 3,835 | 729,700 |
| September 16, 2026 | 3,811 | 3,833 | 3,833 | 3,852 | 3,776 | 1.06M |
| September 15, 2026 | 3,773 | 3,780 | 3,780 | 3,828 | 3,756 | 1.31M |
| September 11, 2026 | 3,721 | 3,742 | 3,742 | 3,742 | 3,675 | 1.42M |
| September 10, 2026 | 3,750 | 3,758 | 3,758 | 3,759 | 3,701 | 1.04M |
| September 09, 2026 | 3,766 | 3,762 | 3,762 | 3,810 | 3,762 | 1.14M |
| September 08, 2026 | 3,827 | 3,766 | 3,766 | 3,846 | 3,756 | 1.07M |
| September 07, 2026 | 3,871 | 3,847 | 3,847 | 3,924 | 3,847 | 1.02M |
| September 04, 2026 | 3,905 | 3,846 | 3,846 | 3,924 | 3,826 | 894,700 |
| September 03, 2026 | 3,940 | 3,895 | 3,895 | 3,951 | 3,895 | 723,900 |
| September 02, 2026 | 4,000 | 3,942 | 3,942 | 4,016 | 3,932 | 697,100 |
| September 01, 2026 | 4,126 | 4,056 | 4,056 | 4,131 | 4,033 | 830,300 |
| August 31, 2026 | 4,083 | 4,103 | 4,103 | 4,124 | 4,081 | 873,300 |
| August 28, 2026 | 4,097 | 4,130 | 4,130 | 4,158 | 4,091 | 672,700 |
| August 27, 2026 | 4,110 | 4,100 | 4,100 | 4,146 | 4,075 | 613,300 |
| August 26, 2026 | 4,122 | 4,110 | 4,110 | 4,132 | 4,091 | 424,600 |
| August 25, 2026 | 4,165 | 4,119 | 4,119 | 4,165 | 4,092 | 379,800 |
| August 24, 2026 | 4,118 | 4,115 | 4,115 | 4,142 | 4,099 | 530,400 |
| August 21, 2026 | 4,125 | 4,109 | 4,109 | 4,140 | 4,076 | 728,900 |
| August 20, 2026 | 4,011 | 4,100 | 4,100 | 4,117 | 4,006 | 776,000 |
| August 19, 2026 | 4,042 | 3,981 | 3,981 | 4,053 | 3,967 | 810,900 |
| August 18, 2026 | 4,126 | 4,092 | 4,092 | 4,156 | 4,091 | 776,000 |
| August 17, 2026 | 4,222 | 4,156 | 4,156 | 4,222 | 4,127 | 641,600 |
| August 14, 2026 | 4,224 | 4,221 | 4,221 | 4,271 | 4,215 | 772,600 |
| August 13, 2026 | 4,250 | 4,266 | 4,266 | 4,266 | 4,198 | 946,800 |
| August 12, 2026 | 4,189 | 4,227 | 4,227 | 4,227 | 4,151 | 1.1M |
| August 10, 2026 | 4,056 | 4,129 | 4,129 | 4,140 | 4,031 | 1.46M |
| August 07, 2026 | 4,072 | 4,078 | 4,078 | 4,097 | 3,850 | 2.35M |
| August 06, 2026 | 4,110 | 4,142 | 4,142 | 4,189 | 4,095 | 988,800 |
| August 05, 2026 | 4,125 | 4,111 | 4,111 | 4,134 | 4,069 | 828,000 |
| August 04, 2026 | 4,010 | 4,070 | 4,070 | 4,073 | 4,001 | 699,800 |
| August 03, 2026 | 4,031 | 4,010 | 4,010 | 4,049 | 3,909 | 857,300 |
| July 31, 2026 | 4,165 | 4,094 | 4,094 | 4,172 | 4,083 | 777,200 |
| July 30, 2026 | 4,122 | 4,122 | 4,122 | 4,166 | 4,086 | 785,000 |
| July 29, 2026 | 4,163 | 4,129 | 4,129 | 4,171 | 4,104 | 906,300 |
| July 28, 2026 | 4,234 | 4,138 | 4,138 | 4,254 | 4,129 | 951,600 |
| July 27, 2026 | 4,163 | 4,274 | 4,274 | 4,292 | 4,163 | 995,600 |
| July 24, 2026 | 4,066 | 4,164 | 4,164 | 4,208 | 4,064 | 1.09M |
| July 23, 2026 | 4,073 | 4,063 | 4,063 | 4,123 | 4,063 | 717,500 |
| July 22, 2026 | 4,080 | 4,058 | 4,058 | 4,113 | 4,056 | 905,500 |
| July 21, 2026 | 4,192 | 4,113 | 4,113 | 4,194 | 4,084 | 1.25M |
| July 17, 2026 | 4,185 | 4,180 | 4,180 | 4,197 | 4,107 | 815,400 |
| July 16, 2026 | 4,191 | 4,203 | 4,203 | 4,242 | 4,177 | 773,100 |
| July 15, 2026 | 4,240 | 4,261 | 4,261 | 4,355 | 4,221 | 1.15M |
| July 14, 2026 | 4,205 | 4,216 | 4,216 | 4,284 | 4,148 | 1.47M |
| July 13, 2026 | 4,175 | 4,170 | 4,170 | 4,185 | 4,113 | 1.05M |
| July 10, 2026 | 4,069 | 4,140 | 4,140 | 4,194 | 4,041 | 1.23M |
| July 09, 2026 | 3,999 | 4,000 | 4,000 | 4,009 | 3,971 | 550,800 |
| July 08, 2026 | 3,998 | 3,984 | 3,984 | 4,031 | 3,982 | 620,400 |
| July 07, 2026 | 4,062 | 4,068 | 4,068 | 4,099 | 4,048 | 803,000 |
| July 06, 2026 | 4,158 | 4,101 | 4,101 | 4,159 | 4,046 | 852,200 |
| July 03, 2026 | 4,149 | 4,143 | 4,143 | 4,158 | 4,092 | 960,300 |
| July 02, 2026 | 4,036 | 4,135 | 4,135 | 4,165 | 4,011 | 1.24M |
AD
