1803.T: Shimizu Corporation Historical Data

2016 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 957.1102

CLOSE 957.0449

Low

LOW 817

High

HIGH 1,105

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	986	990	964	969
01/05/2016	971	987	962	979
01/06/2016	985	989	965	976
01/07/2016	975	987	967	972
01/08/2016	960	980	955	958
01/12/2016	945	955	915	919
01/13/2016	927	953	927	953
01/14/2016	923	929	905	923
01/15/2016	937	940	907	910
01/18/2016	887	893	875	890
01/19/2016	890	895	876	886
01/20/2016	881	881	835	838
01/21/2016	836	858	817	817
01/22/2016	843	862	834	860
01/25/2016	871	874	853	861
01/26/2016	854	864	846	849
01/27/2016	864	883	859	875
01/28/2016	867	885	857	877
01/29/2016	887	929	876	927
02/01/2016	965	979	962	978
02/02/2016	992	992	965	970
02/03/2016	940	943	920	935
02/04/2016	922	940	920	922
02/05/2016	908	916	891	906
02/08/2016	891	930	887	926
02/09/2016	896	904	865	890
02/10/2016	895	907	855	868
02/12/2016	838	857	823	833
02/15/2016	862	908	856	900
02/16/2016	888	905	881	881
02/17/2016	875	891	842	856
02/18/2016	872	879	860	864
02/19/2016	858	865	846	855
02/22/2016	853	874	851	865
02/23/2016	871	876	848	851
02/24/2016	840	845	831	839
02/25/2016	842	885	842	872
02/26/2016	879	888	877	877
02/29/2016	874	879	858	858
03/01/2016	858	881	858	875
03/02/2016	900	920	898	912
03/03/2016	910	912	902	909
03/04/2016	911	924	898	922
03/07/2016	915	921	908	920
03/08/2016	914	922	899	916
03/09/2016	909	917	898	908
03/10/2016	909	915	899	913
03/11/2016	912	942	909	940
03/14/2016	937	958	936	948
03/15/2016	944	956	936	945
03/16/2016	938	953	936	944
03/17/2016	949	954	935	943
03/18/2016	940	941	931	935
03/22/2016	945	972	941	970
03/23/2016	969	994	968	989
03/24/2016	988	997	985	988
03/25/2016	992	992	951	959
03/28/2016	965	974	950	966
03/29/2016	955	987	955	985
03/30/2016	981	987	970	972
03/31/2016	978	982	952	954
04/01/2016	951	954	924	924
04/04/2016	919	945	918	930
04/05/2016	924	927	903	909
04/06/2016	906	918	893	910
04/07/2016	913	952	913	949
04/08/2016	941	973	936	959
04/11/2016	958	958	937	949
04/12/2016	943	951	939	948
04/13/2016	956	964	945	960
04/14/2016	972	989	958	971
04/15/2016	984	1,008	982	1,007
04/18/2016	997	1,019	993	1,009
04/19/2016	1,007	1,014	1,001	1,010
04/20/2016	1,020	1,024	1,001	1,006
04/21/2016	1,021	1,023	1,012	1,021
04/22/2016	1,013	1,024	1,007	1,024
04/25/2016	1,024	1,028	990	994
04/26/2016	996	1,009	995	1,004
04/27/2016	1,010	1,014	1,002	1,012
04/28/2016	1,015	1,015	981	983
05/02/2016	950	958	946	952
05/06/2016	953	958	931	940
05/09/2016	945	971	945	968
05/10/2016	966	986	962	982
05/11/2016	996	1,034	974	1,015
05/12/2016	1,009	1,019	1,001	1,011
05/13/2016	1,015	1,015	999	999
05/16/2016	999	1,018	991	996
05/17/2016	1,000	1,015	991	1,009
05/18/2016	1,007	1,017	989	1,003
05/19/2016	1,009	1,011	992	996
05/20/2016	992	996	975	981
05/23/2016	978	984	972	982
05/24/2016	981	993	981	982
05/25/2016	993	994	981	983
05/26/2016	994	1,007	991	993
05/27/2016	997	1,012	994	997
05/30/2016	997	1,000	989	997
05/31/2016	993	997	986	992
06/01/2016	994	994	971	976
06/02/2016	975	980	962	963
06/03/2016	957	962	952	960
06/06/2016	966	978	958	965
06/07/2016	964	967	959	963
06/08/2016	965	974	956	974
06/09/2016	970	980	969	976
06/10/2016	981	982	964	969
06/13/2016	960	960	935	935
06/14/2016	937	948	924	933
06/15/2016	928	938	920	921
06/16/2016	926	932	891	895
06/17/2016	901	913	893	895
06/20/2016	906	921	906	912
06/21/2016	910	930	908	929
06/22/2016	929	932	914	925
06/23/2016	925	934	924	931
06/24/2016	938	941	868	883
06/27/2016	887	925	887	923
06/28/2016	910	946	908	935
06/29/2016	947	953	937	950
06/30/2016	959	977	956	956
07/01/2016	956	959	945	953
07/04/2016	946	957	943	956
07/05/2016	951	959	949	956
07/06/2016	946	954	928	952
07/07/2016	953	953	937	940
07/08/2016	942	952	931	931
07/11/2016	953	992	951	986
07/12/2016	1,001	1,023	995	998
07/13/2016	1,011	1,015	995	1,004
07/14/2016	1,002	1,016	1,001	1,010
07/15/2016	1,015	1,020	1,006	1,007
07/19/2016	1,010	1,018	1,000	1,018
07/20/2016	1,013	1,037	1,012	1,037
07/21/2016	1,047	1,060	1,043	1,054
07/22/2016	1,042	1,050	1,033	1,043
07/25/2016	1,050	1,056	1,039	1,039
07/26/2016	1,041	1,046	1,030	1,037
07/27/2016	1,047	1,061	1,042	1,055
07/28/2016	1,046	1,049	1,032	1,038
07/29/2016	1,050	1,055	1,028	1,050
08/01/2016	1,034	1,045	1,025	1,044
08/02/2016	1,033	1,036	1,027	1,031
08/03/2016	1,020	1,023	1,004	1,006
08/04/2016	1,001	1,002	985	988
08/05/2016	991	999	960	961
08/08/2016	971	973	942	953
08/09/2016	950	959	923	928
08/10/2016	942	988	939	984
08/12/2016	991	1,003	984	993
08/15/2016	988	991	975	976
08/16/2016	975	981	965	965
08/17/2016	961	965	943	950
08/18/2016	943	960	941	950
08/19/2016	950	951	928	935
08/22/2016	939	942	932	941
08/23/2016	941	958	941	946
08/24/2016	954	954	942	950
08/25/2016	947	948	932	932
08/26/2016	927	930	922	923
08/29/2016	930	933	920	922
08/30/2016	924	924	912	916
08/31/2016	920	926	912	923
09/01/2016	922	927	913	924
09/02/2016	928	943	928	935
09/05/2016	944	944	926	929
09/06/2016	925	950	923	947
09/07/2016	941	953	941	946
09/08/2016	955	957	935	940
09/09/2016	937	944	930	933
09/12/2016	925	926	912	917
09/13/2016	913	920	912	919
09/14/2016	912	923	909	920
09/15/2016	914	914	903	906
09/16/2016	906	908	892	898
09/20/2016	896	904	888	890
09/21/2016	898	919	890	918
09/23/2016	910	918	907	916
09/26/2016	914	917	904	907
09/27/2016	900	919	892	918
09/28/2016	905	910	893	900
09/29/2016	908	911	903	907
09/30/2016	898	907	893	900
10/03/2016	909	922	905	908
10/04/2016	912	913	905	908
10/05/2016	906	906	895	897
10/06/2016	897	899	891	893
10/07/2016	895	895	880	883
10/11/2016	884	895	880	895
10/12/2016	895	904	890	895
10/13/2016	896	897	886	888
10/14/2016	883	890	881	889
10/17/2016	887	890	877	881
10/18/2016	879	890	876	888
10/19/2016	886	900	886	897
10/20/2016	900	909	898	905
10/21/2016	909	909	894	898
10/24/2016	899	912	897	910
10/25/2016	909	922	908	919
10/26/2016	917	924	914	923
10/27/2016	926	935	925	931
10/28/2016	935	940	933	936
10/31/2016	930	934	925	934
11/01/2016	930	939	926	939
11/02/2016	929	931	917	921
11/04/2016	916	920	904	911
11/07/2016	920	927	911	921
11/08/2016	921	951	916	935
11/09/2016	936	958	894	903
11/10/2016	950	960	940	958
11/11/2016	980	999	977	989
11/14/2016	991	996	983	984
11/15/2016	989	993	983	991
11/16/2016	1,000	1,010	996	1,001
11/17/2016	990	995	976	979
11/18/2016	990	1,002	984	995
11/21/2016	998	1,010	996	1,007
11/22/2016	1,007	1,021	1,006	1,020
11/24/2016	1,026	1,029	1,022	1,023
11/25/2016	1,026	1,028	1,013	1,017
11/28/2016	1,017	1,028	1,017	1,027
11/29/2016	1,028	1,041	1,026	1,039
11/30/2016	1,045	1,055	1,044	1,054
12/01/2016	1,059	1,065	1,051	1,053
12/02/2016	1,050	1,057	1,046	1,052
12/05/2016	1,038	1,044	1,025	1,033
12/06/2016	1,045	1,060	1,043	1,059
12/07/2016	1,054	1,058	1,049	1,054
12/08/2016	1,061	1,069	1,055	1,067
12/09/2016	1,069	1,080	1,067	1,073
12/12/2016	1,079	1,084	1,071	1,076
12/13/2016	1,079	1,090	1,077	1,089
12/14/2016	1,094	1,095	1,085	1,088
12/15/2016	1,092	1,096	1,078	1,082
12/16/2016	1,094	1,100	1,088	1,100
12/19/2016	1,092	1,096	1,084	1,094
12/20/2016	1,096	1,105	1,092	1,103
12/21/2016	1,103	1,105	1,091	1,097
12/22/2016	1,094	1,098	1,086	1,096
12/26/2016	1,093	1,094	1,088	1,089
12/27/2016	1,085	1,089	1,078	1,079
12/28/2016	1,079	1,089	1,075	1,083
12/29/2016	1,074	1,078	1,068	1,073
12/30/2016	1,066	1,072	1,058	1,069

Menu

Create your free account now!

1803.T: Shimizu Corporation Historical Data

2016 Historical Chart

Average

Low

High