Shimadzu Corporation 7701
TSE · Japan · Health Technology
¥3,996.00-60.00 (-1.48%)
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 | ¥3,996.00 | -1.48% | ¥4,024.00 | ¥4,041.00 | ¥3,957.00 | 1.09M |
| 2026-09-30 | ¥4,056.00 | +0.95% | ¥4,018.00 | ¥4,085.00 | ¥4,018.00 | 1.43M |
| 2026-09-29 | ¥4,018.00 | +0.20% | ¥3,999.00 | ¥4,044.00 | ¥3,979.00 | 854.80K |
| 2026-09-28 | ¥4,010.00 | -0.59% | ¥4,049.00 | ¥4,064.00 | ¥4,006.00 | 1.16M |
| 2026-09-25 | ¥4,034.00 | +1.82% | ¥3,977.00 | ¥4,044.00 | ¥3,957.00 | 857.70K |
| 2026-09-24 | ¥3,962.00 | +0.87% | ¥3,950.00 | ¥4,018.00 | ¥3,930.00 | 959.50K |
| 2026-09-18 | ¥3,928.00 | +1.21% | ¥3,900.00 | ¥3,935.00 | ¥3,883.00 | 1.90M |
| 2026-09-17 | ¥3,881.00 | +1.25% | ¥3,850.00 | ¥3,892.00 | ¥3,835.00 | 729.70K |
| 2026-09-16 | ¥3,833.00 | +1.40% | ¥3,811.00 | ¥3,852.00 | ¥3,776.00 | 1.06M |
| 2026-09-15 | ¥3,780.00 | -1.59% | ¥3,773.00 | ¥3,828.00 | ¥3,756.00 | 1.31M |
| 2026-09-14 | ¥3,841.00 | +2.65% | ¥3,750.00 | ¥3,867.00 | ¥3,735.00 | 1.42M |
| 2026-09-11 | ¥3,742.00 | -0.43% | ¥3,721.00 | ¥3,742.00 | ¥3,675.00 | 1.42M |
| 2026-09-10 | ¥3,758.00 | -0.11% | ¥3,750.00 | ¥3,759.00 | ¥3,701.00 | 1.04M |
| 2026-09-09 | ¥3,762.00 | -0.11% | ¥3,766.00 | ¥3,810.00 | ¥3,762.00 | 1.14M |
| 2026-09-08 | ¥3,766.00 | -2.11% | ¥3,827.00 | ¥3,846.00 | ¥3,756.00 | 1.07M |
| 2026-09-07 | ¥3,847.00 | +0.03% | ¥3,871.00 | ¥3,924.00 | ¥3,847.00 | 1.02M |
| 2026-09-04 | ¥3,846.00 | -1.26% | ¥3,905.00 | ¥3,922.00 | ¥3,826.00 | 894.70K |
| 2026-09-03 | ¥3,895.00 | -1.19% | ¥3,940.00 | ¥3,951.00 | ¥3,895.00 | 723.90K |
| 2026-09-02 | ¥3,942.00 | -2.81% | ¥4,000.00 | ¥4,016.00 | ¥3,932.00 | 697.10K |
| 2026-09-01 | ¥4,056.00 | -1.15% | ¥4,126.00 | ¥4,131.00 | ¥4,033.00 | 830.30K |
| 2026-08-31 | ¥4,103.00 | -0.65% | ¥4,083.00 | ¥4,124.00 | ¥4,081.00 | 873.30K |
| 2026-08-28 | ¥4,130.00 | +0.73% | ¥4,097.00 | ¥4,158.00 | ¥4,091.00 | 672.70K |
| 2026-08-27 | ¥4,100.00 | -0.24% | ¥4,110.00 | ¥4,146.00 | ¥4,075.00 | 613.30K |
| 2026-08-26 | ¥4,110.00 | -0.22% | ¥4,122.00 | ¥4,132.00 | ¥4,091.00 | 424.60K |
| 2026-08-25 | ¥4,119.00 | +0.10% | ¥4,165.00 | ¥4,165.00 | ¥4,092.00 | 379.80K |
| 2026-08-24 | ¥4,115.00 | +0.15% | ¥4,118.00 | ¥4,142.00 | ¥4,099.00 | 530.40K |
| 2026-08-21 | ¥4,109.00 | +0.22% | ¥4,125.00 | ¥4,140.00 | ¥4,076.00 | 728.90K |
| 2026-08-20 | ¥4,100.00 | +2.99% | ¥4,011.00 | ¥4,117.00 | ¥4,006.00 | 776.00K |
| 2026-08-19 | ¥3,981.00 | -2.71% | ¥4,042.00 | ¥4,053.00 | ¥3,967.00 | 810.90K |
| 2026-08-18 | ¥4,092.00 | -1.54% | ¥4,126.00 | ¥4,156.00 | ¥4,091.00 | 776.00K |
| 2026-08-17 | ¥4,156.00 | -1.54% | ¥4,222.00 | ¥4,222.00 | ¥4,127.00 | 641.60K |
| 2026-08-14 | ¥4,221.00 | -1.05% | ¥4,224.00 | ¥4,271.00 | ¥4,215.00 | 772.60K |
| 2026-08-13 | ¥4,266.00 | +0.92% | ¥4,250.00 | ¥4,266.00 | ¥4,198.00 | 946.80K |
| 2026-08-12 | ¥4,227.00 | +2.37% | ¥4,189.00 | ¥4,227.00 | ¥4,151.00 | 1.10M |
| 2026-08-10 | ¥4,129.00 | +1.25% | ¥4,056.00 | ¥4,140.00 | ¥4,031.00 | 1.46M |
| 2026-08-07 | ¥4,078.00 | -1.55% | ¥4,072.00 | ¥4,097.00 | ¥3,850.00 | 2.35M |
| 2026-08-06 | ¥4,142.00 | +0.75% | ¥4,110.00 | ¥4,189.00 | ¥4,095.00 | 988.80K |
| 2026-08-05 | ¥4,111.00 | +1.01% | ¥4,125.00 | ¥4,134.00 | ¥4,069.00 | 828.00K |
| 2026-08-04 | ¥4,070.00 | +1.50% | ¥4,010.00 | ¥4,073.00 | ¥4,001.00 | 699.80K |
| 2026-08-03 | ¥4,010.00 | -2.05% | ¥4,031.00 | ¥4,049.00 | ¥3,909.00 | 857.30K |
| 2026-07-31 | ¥4,094.00 | -0.68% | ¥4,165.00 | ¥4,172.00 | ¥4,083.00 | 777.20K |
| 2026-07-30 | ¥4,122.00 | -0.17% | ¥4,122.00 | ¥4,166.00 | ¥4,086.00 | 785.00K |
| 2026-07-29 | ¥4,129.00 | -0.22% | ¥4,163.00 | ¥4,171.00 | ¥4,104.00 | 906.30K |
| 2026-07-28 | ¥4,138.00 | -3.18% | ¥4,234.00 | ¥4,254.00 | ¥4,129.00 | 951.60K |
| 2026-07-27 | ¥4,274.00 | +2.64% | ¥4,163.00 | ¥4,292.00 | ¥4,163.00 | 995.60K |
| 2026-07-24 | ¥4,164.00 | +2.49% | ¥4,066.00 | ¥4,208.00 | ¥4,064.00 | 1.09M |
| 2026-07-23 | ¥4,063.00 | +0.12% | ¥4,073.00 | ¥4,123.00 | ¥4,063.00 | 717.50K |
| 2026-07-22 | ¥4,058.00 | -1.34% | ¥4,080.00 | ¥4,113.00 | ¥4,056.00 | 905.50K |
| 2026-07-21 | ¥4,113.00 | -1.60% | ¥4,192.00 | ¥4,194.00 | ¥4,084.00 | 1.25M |
| 2026-07-17 | ¥4,180.00 | -0.55% | ¥4,185.00 | ¥4,197.00 | ¥4,107.00 | 815.40K |
| 2026-07-16 | ¥4,203.00 | -1.36% | ¥4,191.00 | ¥4,242.00 | ¥4,177.00 | 773.10K |
| 2026-07-15 | ¥4,261.00 | +1.07% | ¥4,240.00 | ¥4,355.00 | ¥4,221.00 | 1.15M |
| 2026-07-14 | ¥4,216.00 | +1.10% | ¥4,205.00 | ¥4,284.00 | ¥4,148.00 | 1.47M |
| 2026-07-13 | ¥4,170.00 | +0.72% | ¥4,175.00 | ¥4,185.00 | ¥4,113.00 | 1.05M |
| 2026-07-10 | ¥4,140.00 | +3.50% | ¥4,069.00 | ¥4,194.00 | ¥4,041.00 | 1.23M |
| 2026-07-09 | ¥4,000.00 | +0.40% | ¥3,999.00 | ¥4,009.00 | ¥3,971.00 | 550.80K |
| 2026-07-08 | ¥3,984.00 | -2.06% | ¥3,998.00 | ¥4,031.00 | ¥3,982.00 | 620.40K |
| 2026-07-07 | ¥4,068.00 | -0.80% | ¥4,062.00 | ¥4,099.00 | ¥4,048.00 | 803.00K |
| 2026-07-06 | ¥4,101.00 | -1.01% | ¥4,158.00 | ¥4,159.00 | ¥4,046.00 | 852.20K |
| 2026-07-03 | ¥4,143.00 | +0.19% | ¥4,149.00 | ¥4,158.00 | ¥4,092.00 | 960.30K |
| 2026-07-02 | ¥4,135.00 | +1.52% | ¥4,036.00 | ¥4,165.00 | ¥4,011.00 | 1.24M |
| 2026-07-01 | ¥4,073.00 | -1.04% | ¥4,127.00 | ¥4,147.00 | ¥4,003.00 | 1.15M |
| 2026-06-30 | ¥4,116.00 | +1.28% | ¥4,100.00 | ¥4,155.00 | ¥4,038.00 | 1.59M |
| 2026-06-29 | ¥4,064.00 | +0.40% | ¥4,048.00 | ¥4,092.00 | ¥3,998.00 | 1.52M |
| 2026-06-26 | ¥4,048.00 | +3.29% | ¥3,919.00 | ¥4,048.00 | ¥3,895.00 | 1.66M |
| 2026-06-25 | ¥3,919.00 | +2.83% | ¥3,877.00 | ¥3,939.00 | ¥3,834.00 | 1.26M |
| 2026-06-24 | ¥3,811.00 | +0.03% | ¥3,795.00 | ¥3,864.00 | ¥3,781.00 | 1.23M |
| 2026-06-23 | ¥3,810.00 | -1.58% | ¥3,848.00 | ¥3,861.00 | ¥3,795.00 | 1.14M |
| 2026-06-22 | ¥3,871.00 | +1.12% | ¥3,828.00 | ¥3,922.00 | ¥3,820.00 | 880.60K |
| 2026-06-19 | ¥3,828.00 | -0.16% | ¥3,868.00 | ¥3,876.00 | ¥3,786.00 | 1.57M |
| 2026-06-18 | ¥3,834.00 | +0.68% | ¥3,830.00 | ¥3,870.00 | ¥3,812.00 | 1.02M |
| 2026-06-17 | ¥3,808.00 | +1.12% | ¥3,772.00 | ¥3,825.00 | ¥3,726.00 | 1.02M |
| 2026-06-16 | ¥3,766.00 | +0.21% | ¥3,741.00 | ¥3,770.00 | ¥3,678.00 | 1.30M |
| 2026-06-15 | ¥3,758.00 | +1.29% | ¥3,780.00 | ¥3,788.00 | ¥3,727.00 | 973.90K |
| 2026-06-12 | ¥3,710.00 | -1.49% | ¥3,836.00 | ¥3,895.00 | ¥3,701.00 | 1.74M |
| 2026-06-11 | ¥3,766.00 | -0.42% | ¥3,720.00 | ¥3,795.00 | ¥3,720.00 | 1.80M |
| 2026-06-10 | ¥3,782.00 | -0.87% | ¥3,785.00 | ¥3,808.00 | ¥3,727.00 | 1.55M |
| 2026-06-09 | ¥3,815.00 | +0.55% | ¥3,820.00 | ¥3,850.00 | ¥3,758.00 | 2.16M |
| 2026-06-08 | ¥3,794.00 | -2.37% | ¥3,746.00 | ¥3,912.00 | ¥3,746.00 | 2.46M |
| 2026-06-05 | ¥3,886.00 | -4.21% | ¥4,040.00 | ¥4,107.00 | ¥3,862.00 | 2.94M |
| 2026-06-04 | ¥4,057.00 | +0.12% | ¥4,021.00 | ¥4,239.00 | ¥4,009.00 | 3.43M |
| 2026-06-03 | ¥4,052.00 | +3.37% | ¥3,934.00 | ¥4,077.00 | ¥3,909.00 | 2.34M |
| 2026-06-02 | ¥3,920.00 | -0.61% | ¥3,856.00 | ¥3,941.00 | ¥3,820.00 | 2.50M |
| 2026-06-01 | ¥3,944.00 | +4.48% | ¥3,825.00 | ¥4,059.00 | ¥3,806.00 | 4.41M |
| 2026-05-29 | ¥3,775.00 | +0.51% | ¥3,779.00 | ¥3,865.00 | ¥3,758.00 | 20.01M |
| 2026-05-28 | ¥3,756.00 | -0.95% | ¥3,772.00 | ¥3,835.00 | ¥3,724.00 | 2.97M |
| 2026-05-27 | ¥3,792.00 | -0.86% | ¥3,810.00 | ¥3,824.00 | ¥3,763.00 | 2.67M |
| 2026-05-26 | ¥3,825.00 | -1.32% | ¥3,910.00 | ¥3,942.00 | ¥3,812.00 | 3.17M |
| 2026-05-25 | ¥3,876.00 | +4.19% | ¥3,697.00 | ¥3,876.00 | ¥3,645.00 | 3.08M |
| 2026-05-22 | ¥3,720.00 | +0.54% | ¥3,706.00 | ¥3,808.00 | ¥3,684.00 | 1.93M |