Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Shimizu Corporation logo
1803.T
Shimizu Corporation
06:30:00
2555 ¥
0.0000 (%0.00)
Previous Close: 2596
Day Low₺2526
Day High₺2609
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

1803.T: Shimizu Corporation Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 597.6692
CLOSE 598.3538

Low

LOW 458

High

HIGH 878
DATEOPENHIGHLOWCLOSE
01/03/2005514514514514
01/04/2005507515501515
01/05/2005506508500506
01/06/2005497505497503
01/07/2005504508500501
01/10/2005501501501501
01/11/2005503507502506
01/12/2005503507502503
01/13/2005503504499501
01/14/2005501505498502
01/17/2005503506500502
01/18/2005502503489490
01/19/2005490495486488
01/20/2005483487480485
01/21/2005486488482483
01/24/2005486501485498
01/25/2005509509500503
01/26/2005504507499504
01/27/2005505505497503
01/28/2005506510504510
01/31/2005510517505514
02/01/2005519522515517
02/02/2005520524517522
02/03/2005522527521525
02/04/2005518526513521
02/07/2005520526515525
02/08/2005525525520522
02/09/2005518520513518
02/10/2005513521508518
02/11/2005518518518518
02/14/2005528533527529
02/15/2005529532524531
02/16/2005526527516517
02/17/2005517523517518
02/18/2005519527517525
02/21/2005528528522522
02/22/2005523525517518
02/23/2005518518508514
02/24/2005520520512515
02/25/2005512518511511
02/28/2005513517513514
03/01/2005521526515523
03/02/2005530543530539
03/03/2005545545538542
03/04/2005536541534540
03/07/2005548550546548
03/08/2005543548543544
03/09/2005544551541543
03/10/2005545548542544
03/11/2005561567554566
03/14/2005570579569575
03/15/2005575579569572
03/16/2005568569562569
03/17/2005572574567567
03/18/2005567574566573
03/21/2005573573573573
03/22/2005574580572577
03/23/2005579579563566
03/24/2005574576565567
03/25/2005567567551552
03/28/2005556566553561
03/29/2005562562542547
03/30/2005539543529534
03/31/2005544550534549
04/01/2005539544537543
04/04/2005536540531538
04/05/2005533537531534
04/06/2005535539533537
04/07/2005542542533538
04/08/2005545548542543
04/11/2005545547540542
04/12/2005546546538539
04/13/2005540544529535
04/14/2005525530517526
04/15/2005516518511514
04/18/2005504504488490
04/19/2005500504496500
04/20/2005508508500503
04/21/2005493501487498
04/22/2005504505497498
04/25/2005493499492494
04/26/2005491503489499
04/27/2005497498492493
04/28/2005495498490498
04/29/2005498498498498
05/02/2005496499492496
05/03/2005496496496496
05/04/2005496496496496
05/05/2005496496496496
05/06/2005503508501508
05/09/2005511511501507
05/10/2005508508502503
05/11/2005498500494495
05/12/2005498502496499
05/13/2005494496491492
05/16/2005487489477478
05/17/2005477481465466
05/18/2005464475458473
05/19/2005493494479492
05/20/2005494501488493
05/23/2005491495486490
05/24/2005495506495497
05/25/2005498498485488
05/26/2005483488479482
05/27/2005480484474477
05/30/2005478486477485
05/31/2005481484475484
06/01/2005479489479488
06/02/2005489493484489
06/03/2005492495487494
06/06/2005490490480483
06/07/2005483484475479
06/08/2005479484478482
06/09/2005484485473475
06/10/2005476482476478
06/13/2005479483476477
06/14/2005479479473477
06/15/2005480490474488
06/16/2005488493487490
06/17/2005491494489493
06/20/2005492492487491
06/21/2005491503490501
06/22/2005504514500514
06/23/2005520523514518
06/24/2005510518510517
06/27/2005509514505511
06/28/2005515524512523
06/29/2005522522515522
06/30/2005525525515517
07/01/2005514528511525
07/04/2005527533527531
07/05/2005532533528529
07/06/2005530530520521
07/07/2005520524517524
07/08/2005520523517518
07/11/2005523528520520
07/12/2005519522512515
07/13/2005512513510510
07/14/2005510522510518
07/15/2005528528522524
07/18/2005524524524524
07/19/2005522523515521
07/20/2005518520515518
07/21/2005517518510510
07/22/2005510516507512
07/25/2005516516511512
07/26/2005513523513521
07/27/2005526534524533
07/28/2005531536529533
07/29/2005536538532536
08/01/2005535543535541
08/02/2005542544538538
08/03/2005540544538544
08/04/2005541543537542
08/05/2005536539525528
08/08/2005518531518531
08/09/2005535539531538
08/10/2005538561537560
08/11/2005569591568587
08/12/2005594594581581
08/15/2005578585576585
08/16/2005595595586589
08/17/2005590592588588
08/18/2005590594588591
08/19/2005591592584587
08/22/2005588608587608
08/23/2005609611602602
08/24/2005602603593599
08/25/2005599600583583
08/26/2005585588577582
08/29/2005572580571573
08/30/2005578587575587
08/31/2005577595573592
09/01/2005598605592592
09/02/2005598601594601
09/05/2005605612600602
09/06/2005605610597602
09/07/2005615615599603
09/08/2005605605592604
09/09/2005614623609623
09/12/2005643664638642
09/13/2005640643634636
09/14/2005636651634649
09/15/2005649665647664
09/16/2005665672653671
09/19/2005671671671671
09/20/2005680687673686
09/21/2005686692676689
09/22/2005675681666675
09/23/2005675675675675
09/26/2005685693677693
09/27/2005690724678707
09/28/2005719725714719
09/29/2005724754721748
09/30/2005748768738743
10/03/2005718728707719
10/04/2005696716688695
10/05/2005690698678685
10/06/2005669685666670
10/07/2005666679655675
10/10/2005675675675675
10/11/2005679697671697
10/12/2005701708685685
10/13/2005677689674688
10/14/2005695709686691
10/17/2005688699682684
10/18/2005683691675689
10/19/2005675687654661
10/20/2005684685670677
10/21/2005669679661674
10/24/2005682693678682
10/25/2005704707690703
10/26/2005709758709753
10/27/2005793798754778
10/28/2005757774755760
10/31/2005777793773783
11/01/2005799809797804
11/02/2005816834801816
11/03/2005825825821821
11/04/2005813829811823
11/07/2005824824813824
11/08/2005823826816825
11/09/2005807816802806
11/10/2005780805764782
11/11/2005800809783805
11/14/2005810816781784
11/15/2005752772752754
11/16/2005756777752776
11/17/2005774778758769
11/18/2005791798787790
11/21/2005814820802817
11/22/2005819833812817
11/23/2005817817817817
11/24/2005827827785790
11/25/2005771797768790
11/28/2005783796772794
11/29/2005784806784805
11/30/2005796807789789
12/01/2005799829798828
12/02/2005836842826836
12/05/2005831838829833
12/06/2005827837815822
12/07/2005831832820828
12/08/2005812829799810
12/09/2005817832801829
12/12/2005836848830840
12/13/2005839839827838
12/14/2005843849823830
12/15/2005825836813813
12/16/2005808825794804
12/19/2005798806786792
12/20/2005810819788816
12/21/2005835870830864
12/22/2005869870838858
12/23/2005858858858858
12/26/2005850860844851
12/27/2005841849834837
12/28/2005845859834859
12/29/2005865878852868
12/30/2005874874858867