1803.T: Shimizu Corporation Historical Data

2018 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 1,026.0898

CLOSE 1,025.7878

Low

LOW 834

High

HIGH 1,210

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	1,174	1,190	1,169	1,189
01/05/2018	1,192	1,194	1,181	1,190
01/09/2018	1,206	1,210	1,192	1,195
01/10/2018	1,193	1,200	1,186	1,197
01/11/2018	1,195	1,196	1,179	1,185
01/12/2018	1,183	1,184	1,167	1,171
01/15/2018	1,170	1,175	1,162	1,164
01/16/2018	1,166	1,169	1,159	1,165
01/17/2018	1,168	1,183	1,164	1,164
01/18/2018	1,184	1,185	1,173	1,175
01/19/2018	1,180	1,198	1,178	1,195
01/22/2018	1,195	1,197	1,182	1,188
01/23/2018	1,194	1,197	1,176	1,178
01/24/2018	1,177	1,193	1,175	1,186
01/25/2018	1,183	1,183	1,171	1,171
01/26/2018	1,170	1,171	1,163	1,166
01/29/2018	1,160	1,172	1,159	1,164
01/30/2018	1,158	1,160	1,140	1,142
01/31/2018	1,134	1,139	1,117	1,117
02/01/2018	1,115	1,130	1,104	1,128
02/02/2018	1,120	1,129	1,118	1,123
02/05/2018	1,102	1,110	1,096	1,099
02/06/2018	1,046	1,055	1,016	1,039
02/07/2018	1,069	1,075	1,023	1,027
02/08/2018	1,029	1,078	968	1,015
02/09/2018	974	994	973	992
02/13/2018	999	1,000	967	970
02/14/2018	969	974	952	963
02/15/2018	966	971	954	956
02/16/2018	960	989	958	985
02/19/2018	996	1,015	992	1,012
02/20/2018	1,009	1,014	1,000	1,013
02/21/2018	1,015	1,031	1,009	1,015
02/22/2018	1,005	1,008	996	1,004
02/23/2018	1,010	1,015	1,004	1,014
02/26/2018	1,021	1,026	1,012	1,019
02/27/2018	1,030	1,031	1,012	1,017
02/28/2018	1,010	1,018	998	998
03/01/2018	991	993	971	974
03/02/2018	959	964	950	953
03/05/2018	944	957	941	956
03/06/2018	968	979	964	965
03/07/2018	963	969	956	957
03/08/2018	970	975	959	962
03/09/2018	977	1,004	976	983
03/12/2018	998	1,004	989	993
03/13/2018	987	988	975	988
03/14/2018	981	984	967	967
03/15/2018	961	963	950	959
03/16/2018	960	972	956	967
03/19/2018	966	979	960	961
03/20/2018	950	951	936	951
03/22/2018	944	946	932	944
03/23/2018	924	926	909	916
03/26/2018	904	906	895	906
03/27/2018	910	939	904	939
03/28/2018	914	929	909	929
03/29/2018	940	946	925	937
03/30/2018	949	956	943	951
04/02/2018	952	955	941	941
04/03/2018	934	946	931	941
04/04/2018	944	953	934	950
04/05/2018	958	963	947	958
04/06/2018	965	973	961	965
04/09/2018	964	977	960	962
04/10/2018	953	973	951	969
04/11/2018	970	971	956	960
04/12/2018	964	964	956	958
04/13/2018	963	975	959	972
04/16/2018	972	979	968	973
04/17/2018	969	970	957	967
04/18/2018	962	991	962	989
04/19/2018	998	1,007	996	1,004
04/20/2018	1,002	1,005	991	999
04/23/2018	1,005	1,005	990	994
04/24/2018	1,006	1,014	995	1,013
04/25/2018	1,006	1,049	998	1,033
04/26/2018	1,045	1,068	1,038	1,065
04/27/2018	1,075	1,084	1,073	1,084
05/01/2018	1,080	1,082	1,062	1,065
05/02/2018	1,068	1,078	1,060	1,063
05/07/2018	1,058	1,066	1,038	1,047
05/08/2018	1,048	1,069	1,048	1,053
05/09/2018	1,050	1,052	1,032	1,035
05/10/2018	1,030	1,084	1,022	1,082
05/11/2018	1,093	1,111	1,090	1,106
05/14/2018	1,114	1,133	1,113	1,130
05/15/2018	1,125	1,136	1,117	1,126
05/16/2018	1,113	1,115	1,100	1,104
05/17/2018	1,108	1,110	1,091	1,105
05/18/2018	1,108	1,113	1,097	1,110
05/21/2018	1,107	1,116	1,100	1,109
05/22/2018	1,107	1,109	1,100	1,106
05/23/2018	1,099	1,105	1,087	1,099
05/24/2018	1,100	1,104	1,083	1,087
05/25/2018	1,083	1,095	1,080	1,085
05/28/2018	1,088	1,100	1,086	1,091
05/29/2018	1,087	1,090	1,077	1,085
05/30/2018	1,064	1,074	1,061	1,063
05/31/2018	1,071	1,074	1,055	1,065
06/01/2018	1,095	1,108	1,080	1,095
06/04/2018	1,111	1,119	1,108	1,114
06/05/2018	1,123	1,127	1,098	1,099
06/06/2018	1,109	1,127	1,109	1,126
06/07/2018	1,134	1,137	1,129	1,129
06/08/2018	1,119	1,132	1,116	1,116
06/11/2018	1,111	1,130	1,106	1,127
06/12/2018	1,132	1,133	1,113	1,120
06/13/2018	1,114	1,128	1,112	1,125
06/14/2018	1,121	1,123	1,113	1,114
06/15/2018	1,123	1,129	1,106	1,109
06/18/2018	1,111	1,117	1,098	1,108
06/19/2018	1,107	1,133	1,105	1,130
06/20/2018	1,115	1,124	1,103	1,120
06/21/2018	1,123	1,127	1,114	1,119
06/22/2018	1,106	1,118	1,100	1,104
06/25/2018	1,115	1,126	1,103	1,106
06/26/2018	1,095	1,125	1,085	1,123
06/27/2018	1,121	1,149	1,112	1,143
06/28/2018	1,140	1,150	1,129	1,134
06/29/2018	1,136	1,154	1,133	1,149
07/02/2018	1,142	1,144	1,097	1,098
07/03/2018	1,104	1,108	1,087	1,098
07/04/2018	1,095	1,139	1,095	1,132
07/05/2018	1,133	1,138	1,125	1,128
07/06/2018	1,131	1,132	1,112	1,122
07/09/2018	1,135	1,161	1,134	1,155
07/10/2018	1,170	1,186	1,169	1,175
07/11/2018	1,169	1,186	1,163	1,182
07/12/2018	1,188	1,191	1,169	1,169
07/13/2018	1,177	1,178	1,158	1,167
07/17/2018	1,167	1,179	1,166	1,172
07/18/2018	1,179	1,188	1,174	1,175
07/19/2018	1,179	1,183	1,170	1,173
07/20/2018	1,166	1,169	1,153	1,164
07/23/2018	1,154	1,170	1,144	1,162
07/24/2018	1,165	1,172	1,160	1,167
07/25/2018	1,171	1,189	1,162	1,177
07/26/2018	1,185	1,200	1,184	1,193
07/27/2018	1,190	1,198	1,187	1,191
07/30/2018	1,186	1,189	1,173	1,177
07/31/2018	1,181	1,183	1,163	1,168
08/01/2018	1,159	1,162	1,122	1,136
08/02/2018	1,134	1,142	1,120	1,123
08/03/2018	1,123	1,123	1,093	1,099
08/06/2018	1,096	1,102	1,041	1,051
08/07/2018	1,057	1,082	1,047	1,082
08/08/2018	1,078	1,087	1,057	1,062
08/09/2018	1,050	1,062	990	1,014
08/10/2018	1,015	1,016	991	995
08/13/2018	981	989	975	979
08/14/2018	978	996	972	996
08/15/2018	996	997	971	977
08/16/2018	964	982	960	981
08/17/2018	981	983	969	981
08/20/2018	979	984	971	981
08/21/2018	975	984	968	978
08/22/2018	976	989	968	985
08/23/2018	985	987	974	979
08/24/2018	987	996	981	992
08/27/2018	998	999	991	996
08/28/2018	1,004	1,015	1,001	1,004
08/29/2018	996	1,001	988	989
08/30/2018	991	992	978	981
08/31/2018	976	981	972	972
09/03/2018	971	975	952	959
09/04/2018	957	965	948	956
09/05/2018	950	953	942	948
09/06/2018	941	958	934	945
09/07/2018	937	940	926	936
09/10/2018	922	939	917	934
09/11/2018	932	940	918	924
09/12/2018	924	931	917	925
09/13/2018	935	958	934	953
09/14/2018	964	974	953	969
09/18/2018	963	991	959	989
09/19/2018	1,000	1,005	989	1,001
09/20/2018	1,005	1,006	990	999
09/21/2018	1,010	1,033	1,008	1,029
09/25/2018	1,032	1,045	1,032	1,045
09/26/2018	1,038	1,039	1,018	1,039
09/27/2018	1,036	1,038	1,017	1,020
09/28/2018	1,035	1,049	1,029	1,037
10/01/2018	1,040	1,043	1,031	1,039
10/02/2018	1,010	1,023	1,004	1,011
10/03/2018	1,018	1,027	1,006	1,010
10/04/2018	1,020	1,021	1,008	1,014
10/05/2018	1,000	1,020	1,000	1,014
10/09/2018	1,006	1,018	1,001	1,011
10/10/2018	1,014	1,019	1,005	1,017
10/11/2018	987	1,000	976	986
10/12/2018	974	998	972	995
10/15/2018	987	987	967	971
10/16/2018	966	977	964	976
10/17/2018	988	1,000	985	994
10/18/2018	999	1,009	986	990
10/19/2018	975	995	974	991
10/22/2018	983	997	976	991
10/23/2018	977	979	947	947
10/24/2018	955	962	942	956
10/25/2018	926	927	906	910
10/26/2018	910	915	886	892
10/29/2018	897	915	895	906
10/30/2018	897	914	895	910
10/31/2018	909	918	903	916
11/01/2018	916	935	911	931
11/02/2018	936	950	929	944
11/05/2018	934	1,000	917	991
11/06/2018	982	982	949	949
11/07/2018	950	950	921	925
11/08/2018	937	942	918	920
11/09/2018	923	937	921	931
11/12/2018	920	944	915	937
11/13/2018	915	917	902	906
11/14/2018	906	914	902	910
11/15/2018	900	921	896	918
11/16/2018	917	926	911	916
11/19/2018	910	924	908	910
11/20/2018	901	930	901	928
11/21/2018	913	933	913	930
11/22/2018	937	951	932	949
11/26/2018	960	971	949	953
11/27/2018	956	960	949	955
11/28/2018	956	956	939	949
11/29/2018	956	963	949	958
11/30/2018	958	974	953	970
12/03/2018	978	978	965	968
12/04/2018	949	953	908	910
12/05/2018	909	933	908	931
12/06/2018	925	928	915	922
12/07/2018	922	924	902	906
12/10/2018	897	898	886	889
12/11/2018	892	895	878	887
12/12/2018	894	908	891	906
12/13/2018	914	933	911	930
12/14/2018	927	935	902	905
12/17/2018	909	917	904	912
12/18/2018	906	912	895	901
12/19/2018	913	925	906	916
12/20/2018	916	921	886	892
12/21/2018	889	898	870	871
12/25/2018	861	861	838	843
12/26/2018	839	863	834	849
12/27/2018	880	905	874	900
12/28/2018	897	905	892	895

Menu

Create your free account now!

1803.T: Shimizu Corporation Historical Data

2018 Historical Chart

Average

Low

High