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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 480.1592
CLOSE 480.7673

Low

LOW 364

High

HIGH 568
DATEOPENHIGHLOWCLOSE
01/04/2008465469459465
01/07/2008464471460466
01/08/2008471499470496
01/09/2008497531497530
01/10/2008524538519527
01/11/2008535542512514
01/15/2008515529510512
01/16/2008501521486489
01/17/2008513537505532
01/18/2008518561510555
01/21/2008555567538544
01/22/2008515532496500
01/23/2008528529487497
01/24/2008504532504527
01/25/2008537568535567
01/28/2008557559531531
01/29/2008547562538555
01/30/2008556560544553
01/31/2008536546531544
02/01/2008543553527529
02/04/2008549558539549
02/05/2008533546529536
02/06/2008526526500500
02/07/2008500510489501
02/08/2008492501474476
02/12/2008469511456502
02/13/2008503523501507
02/14/2008508523508520
02/15/2008515531510531
02/18/2008528541525534
02/19/2008542544535539
02/20/2008539539505506
02/21/2008518527514522
02/22/2008513524512518
02/25/2008528543526542
02/26/2008550551524525
02/27/2008533535526530
02/28/2008525525517520
02/29/2008500508493506
03/03/2008484486473473
03/04/2008476481464469
03/05/2008468470454458
03/06/2008463483461476
03/07/2008454461448450
03/10/2008445448434435
03/11/2008421445421442
03/12/2008456459446448
03/13/2008441446433435
03/14/2008440444424429
03/17/2008425426408419
03/18/2008426431422430
03/19/2008436459436454
03/21/2008454464450457
03/24/2008457472455470
03/25/2008476477458462
03/26/2008460469458464
03/27/2008469470454457
03/28/2008459477451477
03/31/2008479486454458
04/01/2008454466452462
04/02/2008477480470476
04/03/2008474493469493
04/04/2008488498482494
04/07/2008494505490500
04/08/2008500506498499
04/09/2008500503458470
04/10/2008465465453458
04/11/2008459467445465
04/14/2008450450432442
04/15/2008442445437438
04/16/2008443448435444
04/17/2008459471454464
04/18/2008461464450461
04/21/2008465471461466
04/22/2008461462454457
04/23/2008462470459463
04/24/2008462468460461
04/25/2008468476467476
04/28/2008476490476487
04/30/2008477497477491
05/01/2008487490477479
05/02/2008494499489496
05/07/2008500503494499
05/08/2008496498492492
05/09/2008495498479479
05/12/2008474487468481
05/13/2008484492480492
05/14/2008493498483498
05/15/2008493497467476
05/16/2008495502482497
05/19/2008503513500501
05/20/2008509521507515
05/21/2008503504483488
05/22/2008478499474499
05/23/2008494527492519
05/26/2008516516495496
05/27/2008500501488496
05/28/2008497503493503
05/29/2008504520497519
05/30/2008532543530534
06/02/2008531535521532
06/03/2008522524507511
06/04/2008508530508529
06/05/2008533537523525
06/06/2008545552541551
06/09/2008535537531534
06/10/2008539542526528
06/11/2008527537521532
06/12/2008514520511514
06/13/2008522522504515
06/16/2008532543527543
06/17/2008547563540560
06/18/2008554557549554
06/19/2008550550521525
06/20/2008522530498500
06/23/2008501506490499
06/24/2008504516499513
06/25/2008514515498506
06/26/2008503511501503
06/27/2008488497485489
06/30/2008490503483503
07/01/2008499503486488
07/02/2008496496481483
07/03/2008477487470479
07/04/2008484489475480
07/07/2008480492477490
07/08/2008485486470473
07/09/2008482489473477
07/10/2008472481465476
07/11/2008477478464468
07/14/2008465477465470
07/15/2008470470461462
07/16/2008455462448454
07/17/2008459462454458
07/18/2008463467450451
07/22/2008457458444452
07/23/2008456464456459
07/24/2008462464453461
07/25/2008459459444446
07/28/2008447450436438
07/29/2008429431416424
07/30/2008428436428431
07/31/2008435439428436
08/01/2008431431411412
08/04/2008417419404405
08/05/2008404409401405
08/06/2008415447411447
08/07/2008432432409427
08/08/2008428439415434
08/11/2008437440425435
08/12/2008441453437450
08/13/2008440441428432
08/14/2008435435426428
08/15/2008429434427431
08/18/2008434455427442
08/19/2008434443427440
08/20/2008437446436441
08/21/2008443443430435
08/22/2008436437428429
08/25/2008444449442447
08/26/2008441441433437
08/27/2008442442434437
08/28/2008442444435444
08/29/2008453464450464
09/01/2008453457440441
09/02/2008440447431434
09/03/2008436444435441
09/04/2008436436426430
09/05/2008415424415420
09/08/2008435454435454
09/09/2008450450442447
09/10/2008442488440485
09/11/2008475478463467
09/12/2008468478455476
09/16/2008451456442447
09/17/2008457473457467
09/18/2008447464446461
09/19/2008481508481508
09/22/2008538542512520
09/24/2008519529511528
09/25/2008518542503514
09/26/2008524532513528
09/29/2008525528505506
09/30/2008490501484493
10/01/2008510511494509
10/02/2008529530515523
10/03/2008524524508508
10/06/2008488492465465
10/07/2008446469434461
10/08/2008446458422422
10/09/2008417433403409
10/10/2008364391364370
10/14/2008406450406450
10/15/2008430438413434
10/16/2008399402378378
10/17/2008390418390417
10/20/2008418424398420
10/21/2008441447424439
10/22/2008424428401401
10/23/2008390413376410
10/24/2008411418392395
10/27/2008420421382385
10/28/2008387415380415
10/29/2008436445409445
10/30/2008450489443488
10/31/2008478500461473
11/04/2008500515496515
11/05/2008520528495506
11/06/2008491499462467
11/07/2008448471441457
11/10/2008472489471485
11/11/2008486494467467
11/12/2008452471433434
11/13/2008435503428492
11/14/2008502506485491
11/17/2008486515476497
11/18/2008495504487497
11/19/2008501503483485
11/20/2008471473452452
11/21/2008446488440486
11/25/2008508510469490
11/26/2008486512484506
11/27/2008507516502505
11/28/2008495503492502
12/01/2008499499484485
12/02/2008470493462477
12/03/2008477487470486
12/04/2008484494477478
12/05/2008479489476480
12/08/2008479510479508
12/09/2008503515503515
12/10/2008517527514522
12/11/2008511519504515
12/12/2008490512479488
12/15/2008508515506509
12/16/2008508511498506
12/17/2008512517494510
12/18/2008504520504513
12/19/2008514524512513
12/22/2008513519497500
12/24/2008495495484492
12/25/2008501503493501
12/26/2008501509498509
12/29/2008506513503513
12/30/2008505520505520