1803.T: Shimizu Corporation Historical Data

2019 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 958.751

CLOSE 959.4191

Low

LOW 845

High

HIGH 1,144

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	880	887	868	881
01/07/2019	909	923	907	910
01/08/2019	919	920	902	905
01/09/2019	895	895	876	890
01/10/2019	887	901	884	898
01/11/2019	905	919	903	915
01/15/2019	904	917	901	912
01/16/2019	915	919	898	899
01/17/2019	903	917	897	900
01/18/2019	915	940	914	936
01/21/2019	948	958	944	945
01/22/2019	947	957	939	943
01/23/2019	934	943	926	929
01/24/2019	920	928	918	925
01/25/2019	927	937	922	927
01/28/2019	930	931	919	921
01/29/2019	919	930	914	928
01/30/2019	921	923	914	921
01/31/2019	937	941	921	925
02/01/2019	925	935	924	931
02/04/2019	941	950	938	950
02/05/2019	953	956	946	948
02/06/2019	954	957	947	950
02/07/2019	954	955	921	925
02/08/2019	911	925	890	903
02/12/2019	904	918	895	895
02/13/2019	909	913	902	906
02/14/2019	924	942	924	926
02/15/2019	929	932	915	919
02/18/2019	934	939	929	935
02/19/2019	934	944	931	942
02/20/2019	940	951	939	945
02/21/2019	949	953	938	948
02/22/2019	948	951	940	949
02/25/2019	957	962	949	959
02/26/2019	955	960	946	956
02/27/2019	968	985	967	983
02/28/2019	979	989	971	978
03/01/2019	986	987	972	982
03/04/2019	992	994	982	994
03/05/2019	985	993	982	990
03/06/2019	983	987	979	981
03/07/2019	971	983	962	978
03/08/2019	966	971	958	960
03/11/2019	961	966	954	962
03/12/2019	976	982	970	973
03/13/2019	966	974	959	963
03/14/2019	975	978	970	974
03/15/2019	976	979	966	968
03/18/2019	975	977	964	971
03/19/2019	972	975	966	969
03/20/2019	968	971	960	966
03/22/2019	977	985	972	982
03/25/2019	967	967	947	957
03/26/2019	971	994	971	994
03/27/2019	986	988	975	987
03/28/2019	981	984	966	971
03/29/2019	971	976	960	962
04/01/2019	985	989	976	985
04/02/2019	990	992	968	968
04/03/2019	981	982	961	971
04/04/2019	963	968	958	959
04/05/2019	965	969	956	961
04/08/2019	971	979	968	972
04/09/2019	965	967	957	967
04/10/2019	955	957	935	937
04/11/2019	932	936	926	932
04/12/2019	937	938	927	928
04/15/2019	943	951	940	946
04/16/2019	953	957	947	949
04/17/2019	947	954	939	941
04/18/2019	937	940	930	933
04/19/2019	930	933	923	925
04/22/2019	922	935	919	932
04/23/2019	937	950	936	948
04/24/2019	952	957	932	935
04/25/2019	936	948	935	947
04/26/2019	941	950	934	949
05/07/2019	953	954	933	938
05/08/2019	929	936	921	927
05/09/2019	916	918	903	907
05/10/2019	915	985	902	981
05/13/2019	970	1,003	970	991
05/14/2019	981	1,008	980	1,007
05/15/2019	1,000	1,001	950	954
05/16/2019	950	979	946	977
05/17/2019	967	984	966	977
05/20/2019	970	983	968	981
05/21/2019	967	968	953	958
05/22/2019	950	952	938	943
05/23/2019	928	931	891	899
05/24/2019	884	891	867	887
05/27/2019	886	891	873	885
05/28/2019	888	892	867	878
05/29/2019	867	880	855	877
05/30/2019	868	896	868	895
05/31/2019	887	893	880	885
06/03/2019	874	904	874	904
06/04/2019	893	912	890	911
06/05/2019	912	928	909	927
06/06/2019	932	937	911	912
06/07/2019	922	930	914	923
06/10/2019	933	936	921	928
06/11/2019	931	945	930	942
06/12/2019	938	941	929	929
06/13/2019	920	923	904	915
06/14/2019	921	924	911	917
06/17/2019	915	926	914	915
06/18/2019	911	919	895	901
06/19/2019	914	921	908	913
06/20/2019	915	920	911	915
06/21/2019	908	909	889	895
06/24/2019	897	904	896	898
06/25/2019	926	929	892	897
06/26/2019	890	890	877	889
06/27/2019	881	899	881	899
06/28/2019	895	897	884	895
07/01/2019	907	912	897	906
07/02/2019	907	923	906	914
07/03/2019	910	924	904	924
07/04/2019	928	936	927	931
07/05/2019	938	945	935	939
07/08/2019	929	934	920	920
07/09/2019	926	933	909	910
07/10/2019	902	903	892	893
07/11/2019	894	898	888	894
07/12/2019	897	901	888	896
07/16/2019	898	907	886	890
07/17/2019	890	896	885	894
07/18/2019	886	888	865	867
07/19/2019	868	883	868	880
07/22/2019	882	894	881	886
07/23/2019	885	894	880	891
07/24/2019	885	886	875	878
07/25/2019	888	888	877	882
07/26/2019	878	880	869	869
07/29/2019	869	873	860	863
07/30/2019	865	878	865	878
07/31/2019	867	889	865	881
08/01/2019	870	890	869	890
08/02/2019	875	885	871	876
08/05/2019	862	870	848	868
08/06/2019	845	870	845	868
08/07/2019	861	867	848	849
08/08/2019	852	864	851	860
08/09/2019	870	870	862	867
08/13/2019	857	861	848	854
08/14/2019	863	867	856	865
08/15/2019	850	858	846	854
08/16/2019	847	864	845	861
08/19/2019	870	873	860	869
08/20/2019	870	879	868	875
08/21/2019	867	872	862	867
08/22/2019	867	871	862	870
08/23/2019	874	877	869	870
08/26/2019	847	866	845	863
08/27/2019	871	880	870	876
08/28/2019	874	877	868	868
08/29/2019	873	884	869	883
08/30/2019	888	889	880	886
09/02/2019	883	887	879	882
09/03/2019	882	888	879	887
09/04/2019	889	892	881	881
09/05/2019	890	898	884	892
09/06/2019	898	911	896	905
09/09/2019	904	924	903	923
09/10/2019	929	943	929	936
09/11/2019	943	957	938	957
09/12/2019	967	982	967	976
09/13/2019	986	995	968	993
09/17/2019	985	1,005	983	989
09/18/2019	980	983	970	980
09/19/2019	985	1,005	985	997
09/20/2019	1,000	1,005	993	994
09/24/2019	996	1,010	995	998
09/25/2019	994	1,004	991	1,002
09/26/2019	1,013	1,023	1,003	1,006
09/27/2019	995	999	983	993
09/30/2019	988	989	976	978
10/01/2019	985	995	978	980
10/02/2019	976	989	976	985
10/03/2019	960	973	959	972
10/04/2019	964	972	956	970
10/07/2019	974	977	965	974
10/08/2019	980	990	976	979
10/09/2019	969	977	965	975
10/10/2019	975	975	961	973
10/11/2019	985	988	977	988
10/15/2019	1,007	1,011	1,002	1,008
10/16/2019	1,013	1,022	1,005	1,008
10/17/2019	1,006	1,013	998	1,008
10/18/2019	1,010	1,015	1,001	1,002
10/21/2019	1,007	1,018	1,006	1,009
10/23/2019	1,019	1,022	1,004	1,022
10/24/2019	1,023	1,036	1,017	1,032
10/25/2019	1,029	1,031	1,024	1,029
10/28/2019	1,031	1,031	1,020	1,020
10/29/2019	1,021	1,030	1,020	1,028
10/30/2019	1,020	1,021	1,010	1,016
10/31/2019	1,021	1,025	1,011	1,014
11/01/2019	1,004	1,010	1,001	1,007
11/05/2019	1,030	1,031	1,015	1,028
11/06/2019	1,040	1,045	1,036	1,043
11/07/2019	1,040	1,047	1,036	1,043
11/08/2019	1,052	1,052	1,035	1,042
11/11/2019	1,044	1,045	1,030	1,033
11/12/2019	1,037	1,072	1,034	1,065
11/13/2019	1,051	1,064	1,041	1,056
11/14/2019	1,057	1,067	1,055	1,065
11/15/2019	1,062	1,085	1,058	1,084
11/18/2019	1,084	1,084	1,068	1,082
11/19/2019	1,085	1,088	1,071	1,078
11/20/2019	1,065	1,066	1,045	1,057
11/21/2019	1,054	1,076	1,054	1,075
11/22/2019	1,071	1,083	1,071	1,078
11/25/2019	1,085	1,092	1,079	1,092
11/26/2019	1,087	1,087	1,047	1,049
11/27/2019	1,061	1,068	1,056	1,061
11/28/2019	1,055	1,058	1,043	1,050
11/29/2019	1,052	1,053	1,045	1,048
12/02/2019	1,048	1,066	1,047	1,065
12/03/2019	1,042	1,057	1,039	1,056
12/04/2019	1,054	1,064	1,047	1,063
12/05/2019	1,071	1,099	1,070	1,099
12/06/2019	1,090	1,104	1,088	1,097
12/09/2019	1,103	1,108	1,089	1,103
12/10/2019	1,114	1,115	1,096	1,099
12/11/2019	1,115	1,117	1,104	1,107
12/12/2019	1,120	1,127	1,114	1,119
12/13/2019	1,134	1,138	1,121	1,126
12/16/2019	1,122	1,129	1,116	1,119
12/17/2019	1,116	1,121	1,106	1,115
12/18/2019	1,128	1,131	1,119	1,126
12/19/2019	1,130	1,133	1,123	1,125
12/20/2019	1,126	1,130	1,115	1,130
12/23/2019	1,130	1,131	1,121	1,123
12/24/2019	1,120	1,124	1,116	1,124
12/25/2019	1,130	1,130	1,117	1,121
12/26/2019	1,121	1,130	1,119	1,130
12/27/2019	1,138	1,144	1,133	1,136
12/30/2019	1,123	1,125	1,114	1,116

Menu

Create your free account now!

1803.T: Shimizu Corporation Historical Data

2019 Historical Chart

Average

Low

High