Shimadzu Corporation - 7701.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4,332	4,400	4,400	4,418	4,320	798,400
January 13, 2026	4,375	4,331	4,331	4,410	4,314	817,300
January 09, 2026	4,325	4,305	4,305	4,408	4,291	1.13M
January 08, 2026	4,244	4,334	4,334	4,339	4,237	877,200
January 07, 2026	4,176	4,244	4,244	4,250	4,155	847,800
January 06, 2026	4,225	4,245	4,245	4,248	4,211	733,400
January 05, 2026	4,200	4,206	4,206	4,215	4,167	843,000
December 30, 2025	4,202	4,168	4,168	4,204	4,163	490,600
December 29, 2025	4,181	4,183	4,183	4,209	4,155	773,900
December 26, 2025	4,264	4,160	4,160	4,272	4,140	997,700
December 25, 2025	4,335	4,262	4,262	4,335	4,244	274,100
December 24, 2025	4,340	4,306	4,306	4,341	4,303	448,100
December 23, 2025	4,295	4,321	4,321	4,336	4,260	633,500
December 22, 2025	4,290	4,258	4,258	4,296	4,244	462,100
December 19, 2025	4,283	4,229	4,229	4,288	4,226	1.05M
December 18, 2025	4,282	4,261	4,261	4,300	4,242	596,100
December 17, 2025	4,308	4,316	4,316	4,316	4,277	468,600
December 16, 2025	4,363	4,309	4,309	4,368	4,296	525,500
December 15, 2025	4,407	4,395	4,395	4,442	4,344	688,100
December 12, 2025	4,430	4,372	4,372	4,433	4,366	868,700
December 11, 2025	4,450	4,370	4,370	4,450	4,345	541,700
December 10, 2025	4,474	4,430	4,430	4,499	4,396	555,600
December 09, 2025	4,447	4,471	4,471	4,471	4,417	606,500
December 08, 2025	4,453	4,441	4,441	4,466	4,427	528,600
December 05, 2025	4,420	4,409	4,409	4,435	4,370	559,800
December 04, 2025	4,397	4,427	4,427	4,453	4,380	550,800
December 03, 2025	4,387	4,399	4,399	4,404	4,362	470,700
December 02, 2025	4,430	4,397	4,397	4,430	4,369	533,600
December 01, 2025	4,480	4,400	4,400	4,501	4,396	646,100
November 28, 2025	4,420	4,459	4,459	4,462	4,412	671,100
November 27, 2025	4,464	4,433	4,433	4,508	4,415	607,500
November 26, 2025	4,451	4,464	4,464	4,488	4,429	819,700
November 25, 2025	4,516	4,464	4,464	4,540	4,447	1.37M
November 21, 2025	4,324	4,358	4,358	4,431	4,321	1.49M
November 20, 2025	4,392	4,305	4,305	4,397	4,305	708,100
November 19, 2025	4,262	4,322	4,322	4,365	4,242	1.01M
November 18, 2025	4,328	4,207	4,207	4,337	4,195	691,100
November 17, 2025	4,392	4,348	4,348	4,421	4,325	722,200
November 14, 2025	4,303	4,400	4,400	4,400	4,303	921,800
November 13, 2025	4,400	4,342	4,342	4,406	4,342	786,000
November 12, 2025	4,365	4,396	4,396	4,444	4,262	1.49M
November 11, 2025	4,180	4,260	4,260	4,264	4,126	1.15M
November 10, 2025	4,337	4,223	4,223	4,367	4,179	1.59M
November 07, 2025	4,004	3,987	3,987	4,043	3,917	1.1M
November 06, 2025	4,101	4,010	4,010	4,108	4,008	924,900
November 05, 2025	4,101	4,010	4,010	4,108	4,008	997,300
November 04, 2025	4,115	4,087	4,087	4,168	4,011	1.01M
October 31, 2025	4,143	4,150	4,150	4,172	4,121	946,300
October 30, 2025	4,125	4,173	4,173	4,173	4,110	2.55M
October 29, 2025	4,177	4,122	4,122	4,189	4,109	701,900
October 28, 2025	4,279	4,177	4,177	4,280	4,176	793,300
October 27, 2025	4,243	4,263	4,263	4,298	4,215	1.06M
October 24, 2025	4,194	4,232	4,232	4,232	4,177	1.03M
October 23, 2025	4,113	4,169	4,169	4,169	4,110	894,100
October 22, 2025	4,093	4,163	4,163	4,184	4,084	1.07M
October 21, 2025	4,047	4,061	4,061	4,141	4,026	1.21M
October 20, 2025	3,950	3,977	3,977	4,007	3,918	597,300
October 17, 2025	3,919	3,917	3,917	3,950	3,893	611,400
October 16, 2025	3,909	3,919	3,919	3,943	3,887	863,200
October 15, 2025	3,777	3,858	3,858	3,869	3,772	865,000

Shimadzu Corporation (7701.T) JPX