1803.T: Shimizu Corporation Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 968.6434

CLOSE 968.5287

Low

LOW 776

High

HIGH 1,237

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	820	827	810	823
01/06/2015	812	812	800	800
01/07/2015	799	810	793	795
01/08/2015	804	806	797	801
01/09/2015	804	806	792	795
01/13/2015	789	789	776	787
01/14/2015	780	786	777	780
01/15/2015	784	808	784	804
01/16/2015	795	796	781	795
01/19/2015	799	807	794	803
01/20/2015	806	819	804	815
01/21/2015	813	818	808	815
01/22/2015	814	814	801	811
01/23/2015	819	820	801	816
01/26/2015	809	816	807	814
01/27/2015	818	822	813	822
01/28/2015	814	824	813	820
01/29/2015	813	822	811	814
01/30/2015	823	828	810	818
02/02/2015	809	810	798	806
02/03/2015	805	808	790	794
02/04/2015	803	818	803	811
02/05/2015	809	816	805	807
02/06/2015	810	814	801	802
02/09/2015	808	810	801	806
02/10/2015	809	822	791	793
02/12/2015	807	817	803	813
02/13/2015	815	829	812	823
02/16/2015	827	828	808	808
02/17/2015	807	814	803	812
02/18/2015	815	827	813	822
02/19/2015	820	829	818	824
02/20/2015	826	854	822	851
02/23/2015	858	862	848	859
02/24/2015	852	860	849	858
02/25/2015	861	867	856	859
02/26/2015	855	861	854	860
02/27/2015	860	872	851	853
03/02/2015	850	852	840	848
03/03/2015	848	857	841	842
03/04/2015	838	838	821	831
03/05/2015	832	834	826	828
03/06/2015	830	830	822	826
03/09/2015	821	822	808	814
03/10/2015	815	817	803	810
03/11/2015	811	829	809	825
03/12/2015	830	836	826	833
03/13/2015	839	840	822	825
03/16/2015	824	825	820	822
03/17/2015	826	827	818	825
03/18/2015	823	830	818	823
03/19/2015	816	819	810	815
03/20/2015	815	821	813	819
03/23/2015	820	826	819	824
03/24/2015	819	847	819	845
03/25/2015	845	857	843	852
03/26/2015	843	850	836	842
03/27/2015	832	844	812	820
03/30/2015	817	822	812	819
03/31/2015	828	830	813	813
04/01/2015	812	819	800	814
04/02/2015	815	829	812	822
04/03/2015	822	825	812	815
04/06/2015	812	812	805	808
04/07/2015	812	822	811	821
04/08/2015	825	829	821	823
04/09/2015	825	827	820	826
04/10/2015	826	827	817	824
04/13/2015	827	834	824	831
04/14/2015	831	838	828	838
04/15/2015	848	877	847	873
04/16/2015	873	884	860	876
04/17/2015	880	880	867	867
04/20/2015	858	872	857	866
04/21/2015	867	879	867	872
04/22/2015	874	888	873	887
04/23/2015	889	898	885	889
04/24/2015	889	893	883	890
04/27/2015	889	889	877	883
04/28/2015	877	887	871	879
04/30/2015	866	872	859	865
05/01/2015	859	860	851	856
05/07/2015	843	844	834	836
05/08/2015	836	843	827	828
05/11/2015	840	841	835	838
05/12/2015	836	844	831	841
05/13/2015	839	898	834	896
05/14/2015	900	917	895	912
05/15/2015	913	924	906	917
05/18/2015	912	924	912	920
05/19/2015	922	938	921	934
05/20/2015	934	937	920	929
05/21/2015	925	930	925	928
05/22/2015	924	929	918	923
05/25/2015	922	925	916	921
05/26/2015	921	932	919	929
05/27/2015	925	953	924	942
05/28/2015	954	957	946	949
05/29/2015	944	960	943	952
06/01/2015	955	977	954	972
06/02/2015	974	978	962	967
06/03/2015	982	985	962	962
06/04/2015	962	979	956	975
06/05/2015	968	980	964	975
06/08/2015	997	998	981	993
06/09/2015	987	990	976	979
06/10/2015	990	1,005	980	988
06/11/2015	1,000	1,019	999	1,015
06/12/2015	1,014	1,014	996	998
06/15/2015	993	996	985	993
06/16/2015	988	998	982	987
06/17/2015	988	994	982	990
06/18/2015	990	990	974	975
06/19/2015	994	997	979	979
06/22/2015	985	1,005	980	995
06/23/2015	1,003	1,004	988	995
06/24/2015	1,000	1,001	992	999
06/25/2015	1,000	1,024	999	1,019
06/26/2015	1,029	1,037	1,013	1,030
06/29/2015	1,000	1,029	1,000	1,013
06/30/2015	1,028	1,056	1,025	1,031
07/01/2015	1,031	1,050	1,027	1,047
07/02/2015	1,068	1,086	1,068	1,077
07/03/2015	1,079	1,083	1,063	1,080
07/06/2015	1,063	1,072	1,050	1,056
07/07/2015	1,071	1,073	1,053	1,059
07/08/2015	1,056	1,056	1,028	1,029
07/09/2015	1,007	1,034	979	1,031
07/10/2015	1,029	1,047	1,018	1,034
07/13/2015	1,043	1,059	1,031	1,057
07/14/2015	1,057	1,057	1,036	1,047
07/15/2015	1,053	1,062	1,047	1,049
07/16/2015	1,060	1,070	1,053	1,068
07/17/2015	1,071	1,082	1,063	1,070
07/21/2015	1,070	1,083	1,065	1,079
07/22/2015	1,075	1,082	1,071	1,076
07/23/2015	1,081	1,086	1,073	1,082
07/24/2015	1,091	1,095	1,076	1,078
07/27/2015	1,074	1,086	1,068	1,074
07/28/2015	1,071	1,090	1,064	1,085
07/29/2015	1,098	1,099	1,082	1,088
07/30/2015	1,094	1,097	1,072	1,078
07/31/2015	1,078	1,088	1,068	1,088
08/03/2015	1,084	1,090	1,073	1,080
08/04/2015	1,080	1,090	1,050	1,090
08/05/2015	1,098	1,152	1,096	1,136
08/06/2015	1,149	1,198	1,097	1,107
08/07/2015	1,096	1,130	1,076	1,124
08/10/2015	1,138	1,166	1,129	1,165
08/11/2015	1,180	1,189	1,150	1,163
08/12/2015	1,169	1,182	1,153	1,161
08/13/2015	1,163	1,199	1,161	1,194
08/14/2015	1,194	1,207	1,184	1,195
08/17/2015	1,200	1,219	1,196	1,216
08/18/2015	1,222	1,237	1,215	1,222
08/19/2015	1,212	1,223	1,193	1,195
08/20/2015	1,186	1,213	1,182	1,186
08/21/2015	1,153	1,185	1,153	1,175
08/24/2015	1,152	1,185	1,106	1,107
08/25/2015	1,077	1,143	1,054	1,080
08/26/2015	1,100	1,109	1,083	1,101
08/27/2015	1,141	1,170	1,133	1,158
08/28/2015	1,188	1,208	1,171	1,180
08/31/2015	1,181	1,208	1,175	1,187
09/01/2015	1,180	1,196	1,153	1,153
09/02/2015	1,131	1,170	1,121	1,134
09/03/2015	1,158	1,162	1,122	1,125
09/04/2015	1,132	1,149	1,107	1,121
09/07/2015	1,119	1,132	1,102	1,116
09/08/2015	1,123	1,125	1,040	1,048
09/09/2015	1,082	1,098	1,057	1,098
09/10/2015	1,073	1,115	1,062	1,111
09/11/2015	1,102	1,120	1,102	1,113
09/14/2015	1,120	1,137	1,110	1,112
09/15/2015	1,113	1,115	1,076	1,077
09/16/2015	1,088	1,092	1,055	1,063
09/17/2015	1,073	1,089	1,054	1,084
09/18/2015	1,068	1,082	1,057	1,063
09/24/2015	1,050	1,050	1,025	1,030
09/25/2015	1,036	1,061	1,026	1,058
09/28/2015	1,051	1,073	1,050	1,062
09/29/2015	1,047	1,059	1,021	1,023
09/30/2015	1,030	1,035	1,005	1,024
10/01/2015	994	999	976	995
10/02/2015	999	1,019	989	999
10/05/2015	1,011	1,011	994	1,006
10/06/2015	1,013	1,018	998	1,004
10/07/2015	1,009	1,009	980	995
10/08/2015	994	1,004	987	994
10/09/2015	999	1,063	989	1,060
10/13/2015	1,056	1,080	1,042	1,045
10/14/2015	1,044	1,056	1,030	1,031
10/15/2015	1,037	1,060	1,031	1,053
10/16/2015	1,061	1,069	1,044	1,046
10/19/2015	1,046	1,076	1,039	1,066
10/20/2015	1,070	1,076	1,030	1,042
10/21/2015	1,043	1,072	1,043	1,069
10/22/2015	1,063	1,064	1,033	1,038
10/23/2015	1,052	1,063	1,028	1,032
10/26/2015	1,045	1,052	1,037	1,046
10/27/2015	1,046	1,046	1,031	1,035
10/28/2015	1,033	1,047	1,023	1,039
10/29/2015	1,055	1,056	1,035	1,035
10/30/2015	1,035	1,067	1,030	1,063
11/02/2015	1,046	1,049	1,020	1,022
11/04/2015	1,026	1,029	966	970
11/05/2015	955	988	947	978
11/06/2015	980	996	975	990
11/09/2015	1,015	1,055	1,011	1,043
11/10/2015	1,055	1,074	1,045	1,062
11/11/2015	1,070	1,084	1,064	1,075
11/12/2015	1,082	1,094	1,071	1,073
11/13/2015	1,063	1,075	1,056	1,071
11/16/2015	1,055	1,068	1,047	1,058
11/17/2015	1,064	1,066	1,049	1,057
11/18/2015	1,062	1,067	1,047	1,051
11/19/2015	1,062	1,064	1,046	1,050
11/20/2015	1,054	1,062	1,041	1,062
11/24/2015	1,053	1,077	1,051	1,075
11/25/2015	1,070	1,071	1,057	1,060
11/26/2015	1,062	1,077	1,060	1,071
11/27/2015	1,076	1,076	1,053	1,055
11/30/2015	1,052	1,055	1,033	1,033
12/01/2015	1,026	1,049	1,026	1,049
12/02/2015	1,048	1,057	1,039	1,055
12/03/2015	1,048	1,058	1,039	1,045
12/04/2015	1,032	1,032	1,018	1,024
12/07/2015	1,033	1,042	1,023	1,023
12/08/2015	1,024	1,024	1,003	1,009
12/09/2015	1,002	1,018	999	1,005
12/10/2015	1,008	1,030	1,005	1,015
12/11/2015	1,002	1,022	1,002	1,016
12/14/2015	1,003	1,024	1,002	1,022
12/15/2015	1,023	1,036	1,006	1,009
12/16/2015	1,029	1,041	1,023	1,040
12/17/2015	1,054	1,068	1,054	1,062
12/18/2015	1,059	1,067	1,035	1,036
12/21/2015	1,029	1,030	1,004	1,014
12/22/2015	1,011	1,015	1,002	1,006
12/24/2015	1,008	1,012	985	987
12/25/2015	995	996	976	979
12/28/2015	980	985	972	981
12/29/2015	984	997	976	996
12/30/2015	999	1,002	988	990

Menu

Create your free account now!

1803.T: Shimizu Corporation Historical Data

2015 Historical Chart

Average

Low

High