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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 284.5403
CLOSE 284.1573

Low

LOW 223

High

HIGH 355
DATEOPENHIGHLOWCLOSE
01/04/2012326329325326
01/05/2012326326320323
01/06/2012322326319325
01/10/2012327335327335
01/11/2012335336332336
01/12/2012333334330333
01/13/2012335336333335
01/16/2012334339330337
01/17/2012341352340349
01/18/2012352353345345
01/19/2012348348342344
01/20/2012345347338345
01/23/2012344349343348
01/24/2012350350346349
01/25/2012350350345346
01/26/2012348349346347
01/27/2012347349344348
01/30/2012349349343344
01/31/2012342350342349
02/01/2012349352346346
02/02/2012347349346348
02/03/2012347353346348
02/06/2012349353347350
02/07/2012349355346349
02/08/2012346346335336
02/09/2012336337329330
02/10/2012331335325331
02/13/2012331333329333
02/14/2012331333329331
02/15/2012332335330331
02/16/2012332335330335
02/17/2012336336329331
02/20/2012331332322323
02/21/2012322329322328
02/22/2012329334326331
02/23/2012331333330332
02/24/2012332333330331
02/27/2012331331326329
02/28/2012327330326329
02/29/2012328332328329
03/01/2012330330325327
03/02/2012328332327329
03/05/2012330330327328
03/06/2012329336329335
03/07/2012335336327330
03/08/2012331334330334
03/09/2012339339334336
03/12/2012338339334334
03/13/2012334336331331
03/14/2012334337334334
03/15/2012336336334335
03/16/2012335336333333
03/19/2012334335333333
03/21/2012333338333336
03/22/2012335336333335
03/23/2012334334330330
03/26/2012331331328329
03/27/2012330334330334
03/28/2012330331327330
03/29/2012330332328332
03/30/2012331333330332
04/02/2012333333326326
04/03/2012326327322323
04/04/2012321321316317
04/05/2012317319317319
04/06/2012320320317317
04/09/2012317319314316
04/10/2012316317313314
04/11/2012313313309312
04/12/2012313315312314
04/13/2012315317310316
04/16/2012315318314315
04/17/2012315318313316
04/18/2012317320315317
04/19/2012317317310310
04/20/2012311311308308
04/23/2012308310307309
04/24/2012308308305306
04/25/2012309310307308
04/26/2012311314309312
04/27/2012310310303304
05/01/2012303305300300
05/02/2012299300296299
05/07/2012294294290292
05/08/2012292293290291
05/09/2012288289283285
05/10/2012278283277281
05/11/2012280283272274
05/14/2012274279274277
05/15/2012274278269275
05/16/2012274276269270
05/17/2012269275269274
05/18/2012271271265267
05/21/2012266270265269
05/22/2012273274269274
05/23/2012271273264265
05/24/2012266269265268
05/25/2012275275267268
05/28/2012265265261263
05/29/2012261264258263
05/30/2012261262258260
05/31/2012257260256260
06/01/2012257258252254
06/04/2012249249246248
06/05/2012249256249255
06/06/2012256257253255
06/07/2012256260254260
06/08/2012257257248251
06/11/2012256258253257
06/12/2012252257250256
06/13/2012256258253255
06/14/2012254255253254
06/15/2012257258254256
06/18/2012259260257257
06/19/2012256259254255
06/20/2012256259255258
06/21/2012258258254256
06/22/2012253260252257
06/25/2012262265260260
06/26/2012261264257261
06/27/2012259273259272
06/28/2012275275270273
06/29/2012273278272276
07/02/2012281281275278
07/03/2012281281279280
07/04/2012280280274275
07/05/2012275278272273
07/06/2012272273264268
07/09/2012266272264268
07/10/2012268273268271
07/11/2012270271266267
07/12/2012268271265266
07/13/2012264268264265
07/17/2012265270262264
07/18/2012265267259259
07/19/2012259264257257
07/20/2012256259250251
07/23/2012247250242243
07/24/2012243246240244
07/25/2012245245237237
07/26/2012242243238241
07/27/2012241245240242
07/30/2012244246240243
07/31/2012243247242245
08/01/2012244245239241
08/02/2012241241238239
08/03/2012238238232233
08/06/2012236239235237
08/07/2012237241237240
08/08/2012245252245251
08/09/2012253259252257
08/10/2012259260254255
08/13/2012256260255258
08/14/2012258260257258
08/15/2012259259249252
08/16/2012253257253256
08/17/2012256257254257
08/20/2012260263258261
08/21/2012262263259263
08/22/2012261262256259
08/23/2012259261256261
08/24/2012257259256258
08/27/2012260261258259
08/28/2012260261257259
08/29/2012261261259261
08/30/2012261261256257
08/31/2012255256249250
09/03/2012248253248248
09/04/2012249249245247
09/05/2012249250245246
09/06/2012244245240243
09/07/2012247249245247
09/10/2012246252245252
09/11/2012252252246248
09/12/2012250257249257
09/13/2012257260255258
09/14/2012261262258260
09/18/2012262263259262
09/19/2012261263258260
09/20/2012258259255257
09/21/2012256262256262
09/24/2012262265261264
09/25/2012266266263266
09/26/2012262266261264
09/27/2012263266260266
09/28/2012267267259263
10/01/2012263263257261
10/02/2012261263259260
10/03/2012260263258261
10/04/2012263265260263
10/05/2012263266260266
10/09/2012266268263263
10/10/2012260261255257
10/11/2012251255251253
10/12/2012254259254258
10/15/2012257258254256
10/16/2012257258255256
10/17/2012257267257266
10/18/2012267267260260
10/19/2012260264259261
10/22/2012261265260264
10/23/2012266267261262
10/24/2012261264261263
10/25/2012264268262268
10/26/2012268268262264
10/29/2012263267263267
10/30/2012267269264264
10/31/2012265268264267
11/01/2012266267257260
11/02/2012263263258260
11/05/2012258260257257
11/06/2012258258254255
11/07/2012256256250253
11/08/2012248251246249
11/09/2012245248244247
11/12/2012245246237239
11/13/2012232233224226
11/14/2012226229223227
11/15/2012239247230245
11/16/2012248249241248
11/19/2012250252247250
11/20/2012250251244245
11/21/2012246248243245
11/22/2012245247244247
11/26/2012248249247248
11/27/2012247252246250
11/28/2012250250245246
11/29/2012247249246248
11/30/2012250252247248
12/03/2012253262253258
12/04/2012257258251253
12/05/2012253257253256
12/06/2012258259256258
12/07/2012260265260263
12/10/2012266268265266
12/11/2012269269265267
12/12/2012270272268269
12/13/2012272273270273
12/14/2012273281272279
12/17/2012288291283283
12/18/2012285299285294
12/19/2012304311304311
12/20/2012313314302308
12/21/2012314317303312
12/25/2012321321317318
12/26/2012322323318322
12/27/2012324326322324
12/28/2012325325315323