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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 867.3471
CLOSE 866.7769

Low

LOW 711

High

HIGH 1,176
DATEOPENHIGHLOWCLOSE
01/06/20201,1041,1101,0981,110
01/07/20201,1201,1321,1171,131
01/08/20201,1181,1181,0961,107
01/09/20201,1211,1261,1161,123
01/10/20201,1261,1291,1181,128
01/14/20201,1311,1391,1281,134
01/15/20201,1381,1411,1241,125
01/16/20201,1181,1201,1081,119
01/17/20201,1261,1331,1221,129
01/20/20201,1331,1461,1311,141
01/21/20201,1411,1541,1391,144
01/22/20201,1451,1601,1421,157
01/23/20201,1481,1631,1391,159
01/24/20201,1681,1711,1591,166
01/27/20201,1431,1561,1401,144
01/28/20201,1311,1361,1241,134
01/29/20201,1291,1431,1221,140
01/30/20201,1431,1551,1341,142
01/31/20201,1451,1611,1331,133
02/03/20201,1181,1231,1101,115
02/04/20201,1041,1211,0951,118
02/05/20201,1281,1371,1231,135
02/06/20201,1461,1701,1451,163
02/07/20201,1601,1671,1551,165
02/10/20201,1551,1761,1541,171
02/12/20201,1641,1641,1171,121
02/13/20201,1101,1131,0951,109
02/14/20201,1041,1131,0961,113
02/17/20201,0951,1001,0891,094
02/18/20201,0801,0871,0751,083
02/19/20201,0871,0951,0831,092
02/20/20201,0861,0961,0771,082
02/21/20201,0691,0731,0601,064
02/25/20201,0261,0511,0221,041
02/26/20201,0251,0361,0201,035
02/27/20201,0301,0301,0091,013
02/28/20209901,005972982
03/02/2020963985958974
03/03/2020987992956958
03/04/2020946963938954
03/05/2020958961929934
03/06/2020924926889901
03/09/2020870874844855
03/10/2020835859810855
03/11/2020840854832845
03/12/2020824829797808
03/13/2020748788726763
03/16/2020779793754758
03/17/2020739773718746
03/18/2020744771734736
03/19/2020751779751753
03/23/2020750769734750
03/24/2020780799765786
03/25/2020816868815867
03/26/2020837852817835
03/27/2020878883850878
03/30/2020850870813867
03/31/2020867876842845
04/01/2020838848797809
04/02/2020800818792794
04/03/2020780801770782
04/06/2020780810773799
04/07/2020826845811831
04/08/2020830855823846
04/09/2020851857844855
04/10/2020864866843863
04/13/2020850857818823
04/14/2020786805775800
04/15/2020800817798811
04/16/2020798805784792
04/17/2020797811789810
04/20/2020798811795800
04/21/2020779794777791
04/22/2020783799780798
04/23/2020803819801819
04/24/2020816817803809
04/27/2020819827813825
04/28/2020827828816825
04/30/2020839846827836
05/01/2020836838813818
05/07/2020829852827848
05/08/2020863874860874
05/11/2020865877861875
05/12/2020872876863864
05/13/2020849871845860
05/14/2020858865841846
05/15/2020853860841845
05/18/2020855859843855
05/19/2020879886864869
05/20/2020867878865876
05/21/2020874875862865
05/22/2020863865845853
05/25/2020875875847862
05/26/2020861894857893
05/27/2020900916899910
05/28/2020925936912923
05/29/2020916936907912
06/01/2020906929905919
06/02/2020923932919924
06/03/2020940945922928
06/04/2020941941917925
06/05/2020924934915934
06/08/2020942945935945
06/09/2020943965943963
06/10/2020949950915921
06/11/2020901907888888
06/12/2020869883852881
06/15/2020874882842845
06/16/2020870896866891
06/17/2020891897875878
06/18/2020872895871892
06/19/2020907907885895
06/22/2020891904888890
06/23/2020894901881895
06/24/2020888891882885
06/25/2020882883856858
06/26/2020881891876887
06/29/2020872883868871
06/30/2020890895883885
07/01/2020880883862864
07/02/2020862877862869
07/03/2020870873854860
07/06/2020860871856870
07/07/2020870872856861
07/08/2020850864847847
07/09/2020847858838851
07/10/2020847849836836
07/13/2020850858846851
07/14/2020836844831834
07/15/2020846860844853
07/16/2020868883866868
07/17/2020866868858866
07/20/2020871871847850
07/21/2020843843831838
07/22/2020850852842844
07/27/2020837843824843
07/28/2020841846834835
07/29/2020823828817827
07/30/2020832834816816
07/31/2020810814754756
08/03/2020743751726740
08/04/2020745783745781
08/05/2020788788776779
08/06/2020780788777782
08/07/2020776778764773
08/11/2020778799775797
08/12/2020796810791805
08/13/2020813817801811
08/14/2020812812795798
08/17/2020795805794796
08/18/2020794803789800
08/19/2020803810801809
08/20/2020796803791794
08/21/2020794806791801
08/24/2020801806796801
08/25/2020816819805814
08/26/2020807813802811
08/27/2020803808798803
08/28/2020809824795803
08/31/2020816826811816
09/01/2020807808796805
09/02/2020809810794796
09/03/2020808813802806
09/04/2020798808796806
09/07/2020803805797798
09/08/2020803804788794
09/09/2020780793777790
09/10/2020794803790802
09/11/2020798815792815
09/14/2020825839823837
09/15/2020836838820824
09/16/2020821822806809
09/17/2020809817805805
09/18/2020809822807822
09/23/2020806816803815
09/24/2020808811800804
09/25/2020814814800805
09/28/2020811825807825
09/29/2020817818800811
09/30/2020811812788789
10/02/2020786790765769
10/05/2020782795777790
10/06/2020801802790798
10/07/2020787795781791
10/08/2020797800789795
10/09/2020793795784788
10/12/2020790794781785
10/13/2020788793781790
10/14/2020780785775781
10/15/2020780782774774
10/16/2020768773764768
10/19/2020769775765766
10/20/2020761761743743
10/21/2020747759745756
10/22/2020746753740742
10/23/2020747753738748
10/26/2020750764749759
10/27/2020755755741746
10/28/2020731731718725
10/29/2020712730711727
10/30/2020730730719724
11/02/2020730742729740
11/04/2020754754740741
11/05/2020738746721744
11/06/2020744766737757
11/09/2020764785760777
11/10/2020797821794816
11/11/2020836849821823
11/12/2020808821793803
11/13/2020803805782793
11/16/2020796800786797
11/17/2020802807793803
11/18/2020799804791796
11/19/2020789812788811
11/20/2020800802790798
11/24/2020818829813821
11/25/2020836839814819
11/26/2020814814801807
11/27/2020809815804812
11/30/2020817817790793
12/01/2020801811791807
12/02/2020816820807810
12/03/2020803816801807
12/04/2020808830807819
12/07/2020828832815815
12/08/2020812823812819
12/09/2020827844821844
12/10/2020845845832832
12/11/2020834839813818
12/14/2020818830816821
12/15/2020808820807814
12/16/2020813814802803
12/17/2020800801779780
12/18/2020781786776780
12/21/2020780783761765
12/22/2020753756737738
12/23/2020745747730732
12/24/2020737748737740
12/25/2020748750740745
12/28/2020742747735740
12/29/2020749760748758
12/30/2020760760743750