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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 690.1434
CLOSE 690.127

Low

LOW 491

High

HIGH 882
DATEOPENHIGHLOWCLOSE
01/06/2014531531517523
01/07/2014522532520520
01/08/2014529556529555
01/09/2014551552546548
01/10/2014545559545559
01/14/2014547548538539
01/15/2014548550542550
01/16/2014555555547551
01/17/2014551551545549
01/20/2014550550542544
01/21/2014541548537542
01/22/2014545551541549
01/23/2014552554548548
01/24/2014540548535546
01/27/2014538551533547
01/28/2014546547536539
01/29/2014549569549567
01/30/2014558566544548
01/31/2014558565552558
02/03/2014556562539542
02/04/2014518522493493
02/05/2014506512491506
02/06/2014509525505513
02/07/2014521525503508
02/10/2014520523513522
02/12/2014525536506512
02/13/2014520533517519
02/14/2014516522505508
02/17/2014504510497509
02/18/2014513529512522
02/19/2014525529518526
02/20/2014526526515520
02/21/2014526540524539
02/24/2014535543533543
02/25/2014548558544557
02/26/2014549559547552
02/27/2014553557549552
02/28/2014551552544549
03/03/2014539540530535
03/04/2014528539527535
03/05/2014541546539541
03/06/2014543547533544
03/07/2014549554545549
03/10/2014551570550565
03/11/2014565568561567
03/12/2014559565549549
03/13/2014549554547549
03/14/2014540547522523
03/17/2014524531510512
03/18/2014528538527531
03/19/2014535538525529
03/20/2014531533512512
03/24/2014510518506510
03/25/2014510516505511
03/26/2014511530508527
03/27/2014520536516533
03/28/2014532534524534
03/31/2014541543527535
04/01/2014537548532547
04/02/2014550559548549
04/03/2014550553545550
04/04/2014546549542547
04/07/2014541544535538
04/08/2014536540530531
04/09/2014525526516516
04/10/2014527529517518
04/11/2014502510501507
04/14/2014509515505508
04/15/2014515518506514
04/16/2014518529517528
04/17/2014527537526534
04/18/2014534541532540
04/21/2014543545537537
04/22/2014537542531532
04/23/2014532540530538
04/24/2014541559535546
04/25/2014550569545566
04/28/2014570579568573
04/30/2014575587575579
05/01/2014580585569584
05/02/2014581583576580
05/07/2014573577563563
05/08/2014568569558563
05/09/2014559569558563
05/12/2014563567556559
05/13/2014569600567596
05/14/2014596608587603
05/15/2014600611596603
05/16/2014593599587591
05/19/2014590594584586
05/20/2014591601581599
05/21/2014598612596605
05/22/2014608618607613
05/23/2014620633619628
05/26/2014636638621625
05/27/2014627633624625
05/28/2014640667640660
05/29/2014659666658662
05/30/2014668675664674
06/02/2014675684673677
06/03/2014687688678684
06/04/2014682694680687
06/05/2014694699690693
06/06/2014696696687690
06/09/2014695695682687
06/10/2014688692678680
06/11/2014680694677694
06/12/2014689694680693
06/13/2014690697681695
06/16/2014692692681683
06/17/2014683687678680
06/18/2014682684679682
06/19/2014683695683693
06/20/2014698715695711
06/23/2014718720704710
06/24/2014708717701716
06/25/2014714723708720
06/26/2014724730719730
06/27/2014735735711717
06/30/2014721722711717
07/01/2014716729712728
07/02/2014733734715717
07/03/2014720723711712
07/04/2014716717701704
07/07/2014699708694702
07/08/2014697705691703
07/09/2014692697690696
07/10/2014686692680681
07/11/2014676697676697
07/14/2014704707692706
07/15/2014708709703707
07/16/2014710717707716
07/17/2014720727718725
07/18/2014718728714727
07/22/2014732766732762
07/23/2014765773756763
07/24/2014762767746754
07/25/2014780808778805
07/28/2014804819801802
07/29/2014802809798809
07/30/2014807810802804
07/31/2014803803794796
08/01/2014791808788803
08/04/2014804810800808
08/05/2014810814790790
08/06/2014797810796803
08/07/2014806824799815
08/08/2014805822794805
08/11/2014810829809829
08/12/2014830839825828
08/13/2014829831817830
08/14/2014837859832856
08/15/2014855859845849
08/18/2014856864846863
08/19/2014873874856859
08/20/2014861861848850
08/21/2014856856839843
08/22/2014844844817820
08/25/2014829839821833
08/26/2014838863837857
08/27/2014854874854864
08/28/2014872882864871
08/29/2014868870856860
09/01/2014867871858871
09/02/2014875876865865
09/03/2014869875856867
09/04/2014867868845846
09/05/2014851858836840
09/08/2014838857835852
09/09/2014854862844845
09/10/2014845846828840
09/11/2014839840823824
09/12/2014823830810818
09/16/2014830838813817
09/17/2014827832822824
09/18/2014831834817820
09/19/2014826829818820
09/22/2014819826813819
09/24/2014820855820849
09/25/2014858858843851
09/26/2014836857836852
09/29/2014858871845869
09/30/2014868872853865
10/01/2014862865846846
10/02/2014834834812815
10/03/2014815829812822
10/06/2014830846820838
10/07/2014837839820820
10/08/2014812824807821
10/09/2014822824781784
10/10/2014767778754764
10/14/2014732742723732
10/15/2014740752732750
10/16/2014730738726733
10/17/2014738744718720
10/20/2014747766745765
10/21/2014768775752756
10/22/2014783791775789
10/23/2014778787766780
10/24/2014792794780786
10/27/2014788797786794
10/28/2014795799783787
10/29/2014792802790795
10/30/2014794796783783
10/31/2014795815792807
11/04/2014830830805806
11/05/2014802805794802
11/06/2014807825804807
11/07/2014817818800803
11/10/2014810810795800
11/11/2014811824806822
11/12/2014827835795799
11/13/2014799808789799
11/14/2014805806791799
11/17/2014794794764768
11/18/2014777795777793
11/19/2014801826801816
11/20/2014824828808814
11/21/2014817818801813
11/25/2014817817804806
11/26/2014803805800802
11/27/2014797811796802
11/28/2014807814802810
12/01/2014811812803808
12/02/2014802813800813
12/03/2014816822808809
12/04/2014811814802806
12/05/2014802802790794
12/08/2014795800792795
12/09/2014789791783785
12/10/2014779797767791
12/11/2014782788770783
12/12/2014781812781803
12/15/2014791820790809
12/16/2014800802788789
12/17/2014786797784792
12/18/2014805814801811
12/19/2014821823814818
12/22/2014818822808819
12/24/2014823824818820
12/25/2014816823814818
12/26/2014822839820832
12/29/2014837850821835
12/30/2014835835818823