Skip to main content
Shimizu Corporation (TYO:1803)
Japan flag Japan · Delayed Price · Currency is JPY
2,645.50
-33.50 (-1.25%)
At close: Dec 5, 2025

Shimizu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,684.002,693.002,653.002,661.00--0.67%1,291,500
Dec 4, 20252,734.002,751.502,672.002,679.002,679.00-1.51%3,194,600
Dec 3, 20252,720.502,744.502,703.002,720.002,720.000.13%2,160,200
Dec 2, 20252,742.002,769.002,678.002,716.502,716.50-1.91%3,255,700
Dec 1, 20252,759.502,780.002,686.002,769.502,769.50-0.05%3,335,500
Nov 28, 20252,664.002,789.502,647.002,771.002,771.003.13%3,338,400
Nov 27, 20252,677.002,694.002,652.502,687.002,687.001.34%2,875,900
Nov 26, 20252,581.002,668.002,569.002,651.502,651.503.01%2,592,500
Nov 25, 20252,548.002,590.002,512.502,574.002,574.000.08%3,612,300
Nov 21, 20252,501.002,572.002,491.502,572.002,572.001.28%3,372,900
Nov 20, 20252,529.002,559.002,484.502,539.502,539.502.19%2,605,900
Nov 19, 20252,482.002,527.502,425.002,485.002,485.002.18%3,276,400
Nov 18, 20252,500.002,526.002,421.502,432.002,432.00-2.82%3,174,400
Nov 17, 20252,519.002,520.002,456.002,502.502,502.50-0.18%2,688,000
Nov 14, 20252,493.502,529.002,472.002,507.002,507.00-0.32%3,109,000
Nov 13, 20252,366.002,516.002,358.002,515.002,515.006.50%4,465,400
Nov 12, 20252,309.502,366.002,295.002,361.502,361.502.12%3,283,900
Nov 11, 20252,240.002,344.502,214.002,312.502,312.501.83%4,417,700
Nov 10, 20252,176.002,280.502,151.502,271.002,271.003.82%4,288,400
Nov 7, 20252,200.002,258.002,064.502,187.502,187.50-1.29%7,200,300
Nov 6, 20252,161.502,216.002,153.002,216.002,216.001.35%3,274,200
Nov 5, 20252,109.002,197.502,024.002,186.502,186.503.90%4,461,800
Nov 4, 20252,066.502,131.002,060.502,104.502,104.501.50%2,350,700
Oct 31, 20252,077.002,088.002,053.502,073.502,073.500.22%1,745,600
Oct 30, 20252,048.502,076.502,030.002,069.002,069.001.40%2,152,500
Oct 29, 20252,065.002,077.002,027.002,040.502,040.50-0.17%2,608,700
Oct 28, 20252,100.002,105.002,031.002,044.002,044.00-3.45%1,956,300
Oct 27, 20252,098.002,128.002,079.002,117.002,117.002.07%1,978,700
Oct 24, 20252,051.002,085.002,037.002,074.002,074.001.87%2,170,300
Oct 23, 20252,028.002,059.002,015.502,036.002,036.00-0.78%2,080,200
Oct 22, 20251,984.002,057.001,980.002,052.002,052.004.11%2,704,100
Oct 21, 20251,999.502,002.501,959.501,971.001,971.00-1.05%1,577,600
Oct 20, 20251,982.501,993.501,953.001,992.001,992.001.84%1,764,200
Oct 17, 20251,968.001,984.501,941.501,956.001,956.00-1.46%2,441,700
Oct 16, 20252,004.002,016.501,970.501,985.001,985.00-0.05%2,280,700
Oct 15, 20251,986.001,999.501,969.501,986.001,986.000.66%2,571,000
Oct 14, 20251,952.502,004.001,949.501,973.001,973.00-0.98%2,530,900
Oct 10, 20251,994.502,035.001,950.001,992.501,992.50-1.14%3,502,700
Oct 9, 20252,042.002,044.001,998.002,015.502,015.50-0.69%2,245,800
Oct 8, 20252,055.502,090.502,020.002,029.502,029.50-0.83%2,550,500
Oct 7, 20252,075.002,077.502,040.002,046.502,046.50-0.46%1,963,200
Oct 6, 20252,049.002,079.502,025.002,056.002,056.004.07%2,617,600
Oct 3, 20251,979.002,019.001,967.501,975.501,975.50-0.18%2,421,900
Oct 2, 20252,023.002,039.501,979.001,979.001,979.00-2.92%2,359,600
Oct 1, 20252,051.502,066.002,011.502,038.502,038.50-1.97%2,350,700
Sep 30, 20252,062.002,090.002,052.502,079.502,079.500.17%1,946,900
Sep 29, 20252,096.002,097.502,053.502,076.002,076.00-1.80%2,100,500
Sep 26, 20252,110.002,130.002,103.002,114.002,092.000.79%2,613,700
Sep 25, 20252,116.002,137.502,090.002,097.502,075.67-0.78%2,886,300
Sep 24, 20252,113.002,118.002,079.002,114.002,092.001.20%2,269,200