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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,146.4615
CLOSE 1,146.2672

Low

LOW 997

High

HIGH 1,396
DATEOPENHIGHLOWCLOSE
01/04/20171,0791,1051,0771,101
01/05/20171,1081,1101,0921,095
01/06/20171,0911,0991,0891,098
01/10/20171,0911,0941,0801,083
01/11/20171,0841,0851,0741,082
01/12/20171,0851,0851,0601,070
01/13/20171,0741,0831,0691,083
01/16/20171,0771,0771,0631,066
01/17/20171,0631,0631,0411,044
01/18/20171,0441,0471,0301,045
01/19/20171,0531,0561,0431,046
01/20/20171,0481,0511,0401,049
01/23/20171,0361,0411,0271,032
01/24/20171,0271,0401,0261,035
01/25/20171,0521,0571,0361,044
01/26/20171,0561,0631,0511,061
01/27/20171,0641,0691,0571,061
01/30/20171,0531,0571,0491,053
01/31/20171,0411,0441,0371,039
02/01/20171,0301,0461,0231,046
02/02/20171,0431,0461,0231,026
02/03/20171,0311,0371,0271,033
02/06/20171,0391,0401,0301,032
02/07/20171,0231,0331,0231,029
02/08/20171,0311,0391,0131,016
02/09/20171,0131,0171,0031,006
02/10/20171,0191,0271,0141,020
02/13/20171,0361,0371,0171,025
02/14/20171,0261,0381,0131,013
02/15/20171,0371,0631,0341,053
02/16/20171,0541,0541,0311,045
02/17/20171,0351,0401,0331,038
02/20/20171,0321,0431,0281,042
02/21/20171,0431,0581,0431,052
02/22/20171,0471,0481,0381,041
02/23/20171,0481,0531,0361,053
02/24/20171,0501,0531,0411,045
02/27/20171,0341,0371,0241,027
02/28/20171,0331,0441,0291,031
03/01/20171,0351,0461,0291,045
03/02/20171,0541,0601,0511,057
03/03/20171,0441,0481,0341,039
03/06/20171,0411,0411,0271,029
03/07/20171,0251,0341,0221,034
03/08/20171,0301,0441,0301,044
03/09/20171,0491,0531,0391,042
03/10/20171,0421,0511,0411,047
03/13/20171,0491,0541,0461,053
03/14/20171,0501,0541,0471,050
03/15/20171,0491,0521,0431,045
03/16/20171,0401,0451,0371,041
03/17/20171,0321,0321,0251,027
03/21/20171,0231,0281,0111,024
03/22/20171,0111,0221,0111,013
03/23/20171,0041,0079971,004
03/24/20171,0081,0281,0041,026
03/27/20171,0191,0221,0101,012
03/28/20171,0181,0251,0151,025
03/29/20171,0231,0271,0161,022
03/30/20171,0171,0191,0001,002
03/31/20171,0131,017998998
04/03/20171,0051,0401,0041,035
04/04/20171,0241,0341,0161,021
04/05/20171,0261,0351,0231,025
04/06/20171,0221,0241,0041,009
04/07/20171,0111,0221,0081,014
04/10/20171,0181,0231,0151,020
04/11/20171,0121,0191,0101,019
04/12/20171,0131,0191,0071,018
04/13/20171,0131,0221,0101,020
04/14/20171,0251,0251,0011,005
04/17/20171,0021,0161,0001,015
04/18/20171,0261,0391,0221,037
04/19/20171,0291,0291,0131,024
04/20/20171,0241,0361,0201,031
04/21/20171,0371,0421,0321,040
04/24/20171,0481,0631,0461,062
04/25/20171,0651,0701,0621,067
04/26/20171,0711,0771,0661,076
04/27/20171,0651,0691,0561,057
04/28/20171,0601,0731,0581,069
05/01/20171,0671,0751,0641,072
05/02/20171,0791,0871,0761,079
05/08/20171,0881,1101,0881,108
05/09/20171,1101,1201,1081,113
05/10/20171,1151,1191,1071,108
05/11/20171,1101,1271,0401,082
05/12/20171,0811,1141,0751,110
05/15/20171,1041,1361,1031,136
05/16/20171,1331,1351,1191,128
05/17/20171,1171,1271,1151,120
05/18/20171,1041,1161,1021,116
05/19/20171,1161,1211,1071,112
05/22/20171,1141,1151,1051,110
05/23/20171,1061,1201,1051,106
05/24/20171,1141,1221,1071,110
05/25/20171,1081,1291,1061,125
05/26/20171,1291,1331,1221,122
05/29/20171,1221,1281,1141,122
05/30/20171,1221,1321,1191,128
05/31/20171,1241,1251,1121,116
06/01/20171,1271,1281,1191,124
06/02/20171,1271,1341,1151,130
06/05/20171,1351,1431,1311,140
06/06/20171,1401,1411,1261,128
06/07/20171,1231,1231,1041,106
06/08/20171,1081,1091,0961,101
06/09/20171,1061,1081,0931,100
06/12/20171,0931,1121,0901,110
06/13/20171,1211,1431,1211,143
06/14/20171,1421,1571,1411,156
06/15/20171,1501,1771,1501,172
06/16/20171,1731,1821,1671,170
06/19/20171,1741,1851,1721,184
06/20/20171,2001,2231,1991,206
06/21/20171,2001,2201,1961,215
06/22/20171,2301,2421,2181,228
06/23/20171,2281,2331,2211,228
06/26/20171,2281,2311,2201,228
06/27/20171,2111,2171,2021,210
06/28/20171,2051,2141,2001,201
06/29/20171,2101,2101,1981,201
06/30/20171,1921,1981,1851,191
07/03/20171,1961,2101,1911,196
07/04/20171,2021,2041,1791,184
07/05/20171,1761,1861,1701,186
07/06/20171,1981,2261,1961,216
07/07/20171,2071,2161,1921,196
07/10/20171,2071,2071,1881,198
07/11/20171,1991,2091,1961,207
07/12/20171,1961,1971,1861,194
07/13/20171,2001,2041,1931,196
07/14/20171,2051,2191,2041,210
07/18/20171,2021,2041,1881,196
07/19/20171,1891,1961,1841,188
07/20/20171,1891,2011,1871,195
07/21/20171,1901,1951,1791,185
07/24/20171,1751,1821,1701,174
07/25/20171,1711,1711,1611,166
07/26/20171,1701,1711,1641,165
07/27/20171,1631,1751,1581,160
07/28/20171,1611,1651,1551,160
07/31/20171,1491,1721,1461,166
08/01/20171,1641,1861,1601,185
08/02/20171,1881,1901,1661,174
08/03/20171,1761,1841,1721,178
08/04/20171,1731,1821,1631,179
08/07/20171,1861,2281,1821,226
08/08/20171,2261,2291,1781,222
08/09/20171,2001,2081,1471,148
08/10/20171,1731,1751,1411,157
08/14/20171,1591,1661,1461,148
08/15/20171,1511,1671,1461,159
08/16/20171,1701,1761,1501,153
08/17/20171,1591,1701,1561,162
08/18/20171,1471,1511,1411,142
08/21/20171,1411,1551,1371,152
08/22/20171,1491,1521,1351,136
08/23/20171,1481,1561,1421,144
08/24/20171,1381,1441,1261,127
08/25/20171,1281,1331,1191,130
08/28/20171,1361,1391,1221,131
08/29/20171,1281,1381,1261,137
08/30/20171,1421,1441,1301,139
08/31/20171,1351,1411,1301,136
09/01/20171,1361,1431,1241,141
09/04/20171,1401,1461,1281,130
09/05/20171,1311,1311,1161,121
09/06/20171,1171,1321,1161,131
09/07/20171,1381,1581,1371,149
09/08/20171,1691,1751,1591,166
09/11/20171,1961,1981,1781,181
09/12/20171,1921,1951,1701,173
09/13/20171,1651,1771,1561,170
09/14/20171,1711,1761,1631,172
09/15/20171,1761,1871,1751,186
09/19/20171,1901,1991,1861,199
09/20/20171,1931,2151,1911,214
09/21/20171,2171,2221,2101,217
09/22/20171,2271,2351,2231,226
09/25/20171,2341,2341,2251,232
09/26/20171,2351,2481,2331,239
09/27/20171,2391,2441,2271,243
09/28/20171,2511,2671,2421,249
09/29/20171,2421,2531,2391,247
10/02/20171,2511,2581,2441,249
10/03/20171,2501,2591,2451,250
10/04/20171,2541,2581,2441,249
10/05/20171,2491,2571,2481,254
10/06/20171,2601,2671,2501,252
10/10/20171,2461,2801,2461,278
10/11/20171,2781,2881,2721,284
10/12/20171,2871,2931,2781,279
10/13/20171,2751,3001,2751,293
10/16/20171,2991,2991,2871,295
10/17/20171,2991,2991,2891,297
10/18/20171,2961,3141,2891,293
10/19/20171,2971,2981,2811,283
10/20/20171,2781,2871,2741,284
10/23/20171,3001,3081,2911,295
10/24/20171,2941,3101,2911,310
10/25/20171,3161,3201,3071,312
10/26/20171,3101,3191,3021,315
10/27/20171,3201,3351,3131,330
10/30/20171,3341,3361,3241,332
10/31/20171,3301,3351,3271,329
11/01/20171,3301,3571,3251,353
11/02/20171,3621,3861,3591,382
11/06/20171,3881,3961,3781,381
11/07/20171,3791,3901,3701,389
11/08/20171,3801,3871,2631,274
11/09/20171,3261,3841,3241,344
11/10/20171,3191,3271,2861,287
11/13/20171,2941,2951,2691,269
11/14/20171,2551,2791,2511,269
11/15/20171,2541,2591,2191,221
11/16/20171,2211,2371,2131,231
11/17/20171,2511,2601,2361,247
11/20/20171,2341,2521,2331,248
11/21/20171,2581,2591,2441,247
11/22/20171,2511,2611,2451,251
11/24/20171,2361,2451,2331,238
11/27/20171,2421,2431,2171,226
11/28/20171,2171,2381,2161,230
11/29/20171,2371,2431,2321,241
11/30/20171,2431,2481,2291,247
12/01/20171,2581,2581,2341,243
12/04/20171,2421,2431,2291,231
12/05/20171,2211,2481,2161,246
12/06/20171,2391,2491,2281,236
12/07/20171,2321,2631,2301,259
12/08/20171,2591,2711,2521,268
12/11/20171,2581,2591,2251,237
12/12/20171,2391,2551,2361,252
12/13/20171,2511,2521,2351,241
12/14/20171,2451,2531,2441,250
12/15/20171,2481,2501,2221,232
12/18/20171,2301,2331,1861,202
12/19/20171,1951,1951,1571,169
12/20/20171,1651,1671,1391,159
12/21/20171,1561,1781,1531,175
12/22/20171,1741,1741,1621,169
12/25/20171,1771,1781,1621,162
12/26/20171,1631,1701,1631,167
12/27/20171,1701,1781,1651,177
12/28/20171,1771,1771,1611,164
12/29/20171,1681,1701,1591,164