Shimizu Corporation 1803
TSE · Japan · Industrial Services
¥2,125.50-18.50 (-0.86%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,125.50 | -0.86% | ¥2,139.50 | ¥2,144.50 | ¥2,102.50 | 4.24M |
| 2026-09-30 | ¥2,144.00 | +2.27% | ¥2,104.00 | ¥2,152.50 | ¥2,100.00 | 5.70M |
| 2026-09-29 | ¥2,096.50 | -4.70% | ¥2,160.00 | ¥2,165.50 | ¥2,094.00 | 5.84M |
| 2026-09-28 | ¥2,200.00 | -0.45% | ¥2,260.00 | ¥2,270.00 | ¥2,200.00 | 6.72M |
| 2026-09-25 | ¥2,210.00 | -5.98% | ¥2,260.00 | ¥2,277.00 | ¥2,187.00 | 16.83M |
| 2026-09-24 | ¥2,350.50 | -0.32% | ¥2,376.50 | ¥2,382.50 | ¥2,350.00 | 3.05M |
| 2026-09-18 | ¥2,358.00 | -2.28% | ¥2,410.00 | ¥2,423.00 | ¥2,358.00 | 4.01M |
| 2026-09-17 | ¥2,413.00 | +1.75% | ¥2,415.50 | ¥2,430.00 | ¥2,394.50 | 2.14M |
| 2026-09-16 | ¥2,371.50 | +2.33% | ¥2,335.00 | ¥2,398.00 | ¥2,330.00 | 3.38M |
| 2026-09-15 | ¥2,317.50 | -2.54% | ¥2,378.00 | ¥2,388.50 | ¥2,306.50 | 3.98M |
| 2026-09-14 | ¥2,378.00 | +0.76% | ¥2,375.50 | ¥2,407.00 | ¥2,366.00 | 2.28M |
| 2026-09-11 | ¥2,360.00 | -1.32% | ¥2,350.00 | ¥2,413.00 | ¥2,346.00 | 4.41M |
| 2026-09-10 | ¥2,391.50 | -5.60% | ¥2,459.50 | ¥2,461.50 | ¥2,364.00 | 5.84M |
| 2026-09-09 | ¥2,533.50 | +3.16% | ¥2,456.50 | ¥2,538.00 | ¥2,453.00 | 3.89M |
| 2026-09-08 | ¥2,456.00 | +1.61% | ¥2,400.00 | ¥2,501.00 | ¥2,388.00 | 3.79M |
| 2026-09-07 | ¥2,417.00 | +1.96% | ¥2,420.50 | ¥2,437.50 | ¥2,387.50 | 2.47M |
| 2026-09-04 | ¥2,370.50 | -0.67% | ¥2,411.00 | ¥2,420.00 | ¥2,352.00 | 3.35M |
| 2026-09-03 | ¥2,386.50 | -0.40% | ¥2,381.00 | ¥2,420.00 | ¥2,368.50 | 2.96M |
| 2026-09-02 | ¥2,396.00 | -2.36% | ¥2,427.00 | ¥2,448.00 | ¥2,396.00 | 2.53M |
| 2026-09-01 | ¥2,454.00 | +2.76% | ¥2,397.00 | ¥2,459.50 | ¥2,395.50 | 2.62M |
| 2026-08-31 | ¥2,388.00 | +0.29% | ¥2,353.00 | ¥2,391.00 | ¥2,348.50 | 3.47M |
| 2026-08-28 | ¥2,381.00 | -1.53% | ¥2,389.00 | ¥2,408.00 | ¥2,375.50 | 5.02M |
| 2026-08-27 | ¥2,418.00 | +1.02% | ¥2,400.00 | ¥2,430.00 | ¥2,393.50 | 1.58M |
| 2026-08-26 | ¥2,393.50 | +0.38% | ¥2,350.00 | ¥2,413.00 | ¥2,347.50 | 2.39M |
| 2026-08-25 | ¥2,384.50 | +0.34% | ¥2,385.50 | ¥2,401.50 | ¥2,367.00 | 2.04M |
| 2026-08-24 | ¥2,376.50 | +1.71% | ¥2,330.00 | ¥2,391.50 | ¥2,322.00 | 1.86M |
| 2026-08-21 | ¥2,336.50 | -0.23% | ¥2,316.00 | ¥2,339.00 | ¥2,306.50 | 2.14M |
| 2026-08-20 | ¥2,342.00 | +2.27% | ¥2,312.00 | ¥2,344.50 | ¥2,303.00 | 1.92M |
| 2026-08-19 | ¥2,290.00 | -4.04% | ¥2,360.00 | ¥2,360.00 | ¥2,278.50 | 3.41M |
| 2026-08-18 | ¥2,386.50 | -1.53% | ¥2,433.50 | ¥2,447.00 | ¥2,386.50 | 2.21M |
| 2026-08-17 | ¥2,423.50 | +0.33% | ¥2,460.00 | ¥2,478.00 | ¥2,417.50 | 2.09M |
| 2026-08-14 | ¥2,415.50 | -0.33% | ¥2,416.00 | ¥2,432.50 | ¥2,405.50 | 2.25M |
| 2026-08-13 | ¥2,423.50 | +1.74% | ¥2,419.50 | ¥2,435.00 | ¥2,405.00 | 2.56M |
| 2026-08-12 | ¥2,382.00 | +0.32% | ¥2,364.00 | ¥2,403.00 | ¥2,360.50 | 4.37M |
| 2026-08-10 | ¥2,374.50 | -0.75% | ¥2,398.00 | ¥2,403.00 | ¥2,358.50 | 3.34M |
| 2026-08-07 | ¥2,392.50 | -1.16% | ¥2,396.50 | ¥2,435.00 | ¥2,357.00 | 3.35M |
| 2026-08-06 | ¥2,420.50 | +2.17% | ¥2,370.00 | ¥2,436.50 | ¥2,370.00 | 2.95M |
| 2026-08-05 | ¥2,369.00 | -1.21% | ¥2,400.00 | ¥2,421.00 | ¥2,347.00 | 4.69M |
| 2026-08-04 | ¥2,398.00 | +2.61% | ¥2,336.50 | ¥2,437.50 | ¥2,335.00 | 3.15M |
| 2026-08-03 | ¥2,337.00 | -1.79% | ¥2,331.00 | ¥2,364.00 | ¥2,254.00 | 4.72M |
| 2026-07-31 | ¥2,379.50 | +2.68% | ¥2,367.50 | ¥2,430.00 | ¥2,353.00 | 6.50M |
| 2026-07-30 | ¥2,317.50 | -3.09% | ¥2,398.50 | ¥2,531.50 | ¥2,178.00 | 17.49M |
| 2026-07-29 | ¥2,391.50 | -3.43% | ¥2,513.50 | ¥2,520.00 | ¥2,346.50 | 4.68M |
| 2026-07-28 | ¥2,476.50 | -1.86% | ¥2,500.00 | ¥2,512.00 | ¥2,433.50 | 2.82M |
| 2026-07-27 | ¥2,523.50 | +2.71% | ¥2,494.50 | ¥2,532.50 | ¥2,437.50 | 2.67M |
| 2026-07-24 | ¥2,457.00 | -1.01% | ¥2,491.00 | ¥2,500.00 | ¥2,439.00 | 2.22M |
| 2026-07-23 | ¥2,482.00 | +0.34% | ¥2,476.50 | ¥2,502.00 | ¥2,454.00 | 1.78M |
| 2026-07-22 | ¥2,473.50 | +0.41% | ¥2,467.50 | ¥2,507.50 | ¥2,453.50 | 1.83M |
| 2026-07-21 | ¥2,463.50 | +1.90% | ¥2,425.00 | ¥2,485.00 | ¥2,387.50 | 2.39M |
| 2026-07-17 | ¥2,417.50 | -3.63% | ¥2,481.00 | ¥2,502.00 | ¥2,373.50 | 3.23M |
| 2026-07-16 | ¥2,508.50 | -0.93% | ¥2,506.00 | ¥2,536.00 | ¥2,494.00 | 1.71M |
| 2026-07-15 | ¥2,532.00 | +3.60% | ¥2,485.00 | ¥2,534.50 | ¥2,460.00 | 2.30M |
| 2026-07-14 | ¥2,444.00 | -0.41% | ¥2,454.00 | ¥2,456.00 | ¥2,422.50 | 1.93M |
| 2026-07-13 | ¥2,454.00 | -1.54% | ¥2,492.00 | ¥2,512.00 | ¥2,419.50 | 2.42M |
| 2026-07-10 | ¥2,492.50 | +0.02% | ¥2,530.00 | ¥2,530.50 | ¥2,479.00 | 2.25M |
| 2026-07-09 | ¥2,492.00 | -0.36% | ¥2,454.00 | ¥2,501.00 | ¥2,445.50 | 2.49M |
| 2026-07-08 | ¥2,501.00 | -5.23% | ¥2,589.00 | ¥2,589.00 | ¥2,494.50 | 4.27M |
| 2026-07-07 | ¥2,639.00 | -1.73% | ¥2,705.50 | ¥2,742.50 | ¥2,639.00 | 3.04M |
| 2026-07-06 | ¥2,685.50 | +3.33% | ¥2,635.50 | ¥2,708.00 | ¥2,623.50 | 3.01M |
| 2026-07-03 | ¥2,599.00 | +1.01% | ¥2,619.50 | ¥2,619.50 | ¥2,559.50 | 2.12M |
| 2026-07-02 | ¥2,573.00 | +0.53% | ¥2,535.00 | ¥2,619.50 | ¥2,521.50 | 2.65M |
| 2026-07-01 | ¥2,559.50 | +0.39% | ¥2,574.00 | ¥2,617.00 | ¥2,554.00 | 2.64M |
| 2026-06-30 | ¥2,549.50 | -0.45% | ¥2,611.00 | ¥2,619.50 | ¥2,544.00 | 2.86M |
| 2026-06-29 | ¥2,561.00 | +0.18% | ¥2,551.00 | ¥2,607.00 | ¥2,528.00 | 2.55M |
| 2026-06-26 | ¥2,556.50 | +2.73% | ¥2,511.00 | ¥2,570.00 | ¥2,478.50 | 3.00M |
| 2026-06-25 | ¥2,488.50 | -0.92% | ¥2,561.50 | ¥2,561.50 | ¥2,480.50 | 3.07M |
| 2026-06-24 | ¥2,511.50 | +1.45% | ¥2,510.50 | ¥2,550.00 | ¥2,484.00 | 3.03M |
| 2026-06-23 | ¥2,475.50 | -2.37% | ¥2,573.50 | ¥2,593.50 | ¥2,475.50 | 3.13M |
| 2026-06-22 | ¥2,535.50 | -0.76% | ¥2,527.00 | ¥2,584.50 | ¥2,508.50 | 1.85M |
| 2026-06-19 | ¥2,555.00 | -1.58% | ¥2,559.00 | ¥2,609.00 | ¥2,526.00 | 2.79M |
| 2026-06-18 | ¥2,596.00 | +1.27% | ¥2,570.00 | ¥2,628.00 | ¥2,567.00 | 2.48M |
| 2026-06-17 | ¥2,563.50 | -2.66% | ¥2,683.50 | ¥2,708.00 | ¥2,553.00 | 3.99M |
| 2026-06-16 | ¥2,633.50 | -3.07% | ¥2,716.50 | ¥2,717.50 | ¥2,621.00 | 3.32M |
| 2026-06-15 | ¥2,717.00 | +10.40% | ¥2,652.50 | ¥2,737.00 | ¥2,652.50 | 5.03M |
| 2026-06-12 | ¥2,461.00 | +2.35% | ¥2,476.50 | ¥2,499.50 | ¥2,433.00 | 4.45M |
| 2026-06-11 | ¥2,404.50 | -2.39% | ¥2,393.00 | ¥2,423.00 | ¥2,371.00 | 3.22M |
| 2026-06-10 | ¥2,463.50 | +1.00% | ¥2,440.00 | ¥2,469.00 | ¥2,425.00 | 2.87M |
| 2026-06-09 | ¥2,439.00 | +0.41% | ¥2,479.00 | ¥2,498.00 | ¥2,419.00 | 3.48M |
| 2026-06-08 | ¥2,429.00 | -3.40% | ¥2,549.50 | ¥2,564.00 | ¥2,388.50 | 3.14M |
| 2026-06-05 | ¥2,514.50 | +2.09% | ¥2,459.00 | ¥2,528.00 | ¥2,431.00 | 3.16M |
| 2026-06-04 | ¥2,463.00 | -0.65% | ¥2,479.00 | ¥2,499.50 | ¥2,453.50 | 3.39M |
| 2026-06-03 | ¥2,479.00 | -0.74% | ¥2,520.00 | ¥2,520.00 | ¥2,450.50 | 2.96M |
| 2026-06-02 | ¥2,497.50 | -2.75% | ¥2,531.00 | ¥2,531.00 | ¥2,435.50 | 3.67M |
| 2026-06-01 | ¥2,568.00 | -4.23% | ¥2,685.00 | ¥2,686.00 | ¥2,555.50 | 2.98M |
| 2026-05-29 | ¥2,681.50 | +1.67% | ¥2,620.00 | ¥2,705.50 | ¥2,597.00 | 5.31M |
| 2026-05-28 | ¥2,637.50 | -0.96% | ¥2,690.00 | ¥2,715.00 | ¥2,612.50 | 3.36M |
| 2026-05-27 | ¥2,663.00 | -3.16% | ¥2,781.50 | ¥2,806.50 | ¥2,663.00 | 3.14M |
| 2026-05-26 | ¥2,750.00 | +3.52% | ¥2,706.50 | ¥2,829.00 | ¥2,666.00 | 3.51M |
| 2026-05-25 | ¥2,656.50 | +4.26% | ¥2,598.00 | ¥2,717.50 | ¥2,583.00 | 3.33M |
| 2026-05-22 | ¥2,548.00 | -1.49% | ¥2,596.00 | ¥2,596.00 | ¥2,537.00 | 3.00M |