1803.T: Shimizu Corporation Historical Data

2021 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 837.9673

CLOSE 837.249

Low

LOW 707

High

HIGH 956

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	759	760	738	740
01/05/2021	729	733	724	726
01/06/2021	723	745	722	744
01/07/2021	756	767	751	759
01/08/2021	768	768	749	768
01/12/2021	768	768	758	764
01/13/2021	767	767	755	761
01/14/2021	760	780	760	779
01/15/2021	780	787	772	775
01/18/2021	770	774	762	765
01/19/2021	770	776	762	769
01/20/2021	761	765	757	761
01/21/2021	768	781	767	779
01/22/2021	778	791	778	787
01/25/2021	792	795	773	774
01/26/2021	776	781	769	771
01/27/2021	773	778	769	776
01/28/2021	760	773	757	766
01/29/2021	773	779	731	737
02/01/2021	740	763	735	737
02/02/2021	740	749	733	735
02/03/2021	739	756	736	756
02/04/2021	756	760	747	747
02/05/2021	753	765	748	764
02/08/2021	773	800	771	799
02/09/2021	792	804	787	792
02/10/2021	785	793	785	786
02/12/2021	788	796	780	794
02/15/2021	808	825	806	822
02/16/2021	828	837	822	828
02/17/2021	823	824	815	815
02/18/2021	820	827	800	803
02/19/2021	801	807	796	806
02/22/2021	821	824	813	817
02/24/2021	832	833	816	817
02/25/2021	839	849	831	845
02/26/2021	841	841	800	805
03/01/2021	815	830	813	828
03/02/2021	837	846	832	837
03/03/2021	838	848	836	846
03/04/2021	846	854	836	848
03/05/2021	855	858	842	858
03/08/2021	869	870	849	858
03/09/2021	877	887	868	880
03/10/2021	871	886	869	884
03/11/2021	910	924	903	912
03/12/2021	910	910	886	903
03/15/2021	908	929	906	921
03/16/2021	921	942	918	928
03/17/2021	907	913	903	909
03/18/2021	913	927	910	921
03/19/2021	915	935	908	926
03/22/2021	920	937	914	933
03/23/2021	926	939	924	927
03/24/2021	927	931	900	902
03/25/2021	910	936	909	926
03/26/2021	939	945	932	939
03/29/2021	954	956	925	936
03/30/2021	910	923	902	922
03/31/2021	907	911	896	896
04/01/2021	911	930	900	902
04/02/2021	909	913	898	901
04/05/2021	905	908	897	906
04/06/2021	910	911	893	903
04/07/2021	910	917	901	910
04/08/2021	912	912	897	904
04/09/2021	910	916	902	904
04/12/2021	911	912	899	908
04/13/2021	911	922	908	909
04/14/2021	896	900	881	898
04/15/2021	903	914	903	907
04/16/2021	910	913	901	910
04/19/2021	910	919	909	909
04/20/2021	905	906	895	899
04/21/2021	879	885	869	881
04/22/2021	890	891	878	884
04/23/2021	884	892	878	890
04/26/2021	895	899	888	894
04/27/2021	894	901	888	897
04/28/2021	899	903	892	899
04/30/2021	902	908	891	895
05/06/2021	915	917	906	914
05/07/2021	918	939	916	934
05/10/2021	936	953	905	935
05/11/2021	931	936	905	910
05/12/2021	905	919	890	899
05/13/2021	901	908	890	892
05/14/2021	902	913	899	911
05/17/2021	910	913	878	889
05/18/2021	897	903	887	895
05/19/2021	887	913	887	913
05/20/2021	906	911	900	905
05/21/2021	908	916	906	913
05/24/2021	913	924	910	914
05/25/2021	920	920	908	909
05/26/2021	900	906	892	901
05/27/2021	896	898	881	887
05/28/2021	895	902	893	898
05/31/2021	895	901	892	897
06/01/2021	903	905	894	902
06/02/2021	917	940	909	939
06/03/2021	931	951	928	931
06/04/2021	940	948	937	943
06/07/2021	943	953	940	953
06/08/2021	943	948	932	937
06/09/2021	938	947	938	941
06/10/2021	941	945	931	939
06/11/2021	944	945	927	933
06/14/2021	935	938	880	883
06/15/2021	884	890	860	864
06/16/2021	872	883	870	875
06/17/2021	880	884	859	868
06/18/2021	859	866	850	863
06/21/2021	848	849	830	839
06/22/2021	854	869	851	868
06/23/2021	867	873	861	866
06/24/2021	859	866	853	862
06/25/2021	869	872	856	859
06/28/2021	869	870	861	869
06/29/2021	856	860	852	855
06/30/2021	848	859	848	852
07/01/2021	861	868	853	856
07/02/2021	859	874	859	871
07/05/2021	865	870	864	867
07/06/2021	874	877	869	872
07/07/2021	857	867	856	864
07/08/2021	860	872	852	867
07/09/2021	852	870	848	868
07/12/2021	879	891	878	891
07/13/2021	891	897	885	895
07/14/2021	896	910	895	910
07/15/2021	912	923	902	905
07/16/2021	890	908	890	898
07/19/2021	895	899	888	895
07/20/2021	883	891	879	887
07/21/2021	902	908	894	896
07/26/2021	911	911	889	891
07/27/2021	902	905	898	900
07/28/2021	877	887	877	882
07/29/2021	881	882	868	876
07/30/2021	875	887	796	803
08/02/2021	814	838	809	828
08/03/2021	813	836	812	829
08/04/2021	822	835	820	834
08/05/2021	823	832	815	819
08/06/2021	811	826	808	820
08/10/2021	819	828	810	816
08/11/2021	825	830	810	829
08/12/2021	835	847	829	842
08/13/2021	841	845	834	836
08/16/2021	830	833	813	822
08/17/2021	824	828	813	814
08/18/2021	806	834	806	832
08/19/2021	827	831	819	828
08/20/2021	825	830	823	824
08/23/2021	828	835	818	821
08/24/2021	817	826	817	820
08/25/2021	819	822	811	812
08/26/2021	815	815	806	810
08/27/2021	798	803	791	792
08/30/2021	797	803	791	799
08/31/2021	791	798	785	790
09/01/2021	778	802	776	798
09/02/2021	796	800	786	790
09/03/2021	780	820	780	814
09/06/2021	823	824	813	815
09/07/2021	825	826	817	819
09/08/2021	818	828	815	827
09/09/2021	818	823	811	814
09/10/2021	822	824	815	821
09/13/2021	820	834	815	834
09/14/2021	848	851	842	846
09/15/2021	831	847	829	844
09/16/2021	852	866	847	863
09/17/2021	865	871	855	863
09/21/2021	845	863	845	846
09/22/2021	835	842	830	832
09/24/2021	845	847	829	839
09/27/2021	846	858	845	855
09/28/2021	862	865	854	863
09/29/2021	850	854	843	850
09/30/2021	861	870	842	843
10/01/2021	837	842	827	833
10/04/2021	845	860	843	855
10/05/2021	855	881	855	866
10/06/2021	858	867	832	851
10/07/2021	854	858	843	856
10/08/2021	863	871	855	864
10/11/2021	863	864	847	856
10/12/2021	849	851	842	844
10/13/2021	843	850	838	849
10/14/2021	843	851	836	850
10/15/2021	853	858	850	854
10/18/2021	859	860	851	857
10/19/2021	856	860	851	855
10/20/2021	860	866	856	859
10/21/2021	862	865	850	854
10/22/2021	848	864	844	857
10/25/2021	856	861	847	848
10/26/2021	851	859	846	851
10/27/2021	853	855	840	842
10/28/2021	835	846	828	841
10/29/2021	837	838	826	833
11/01/2021	858	881	856	881
11/02/2021	878	883	867	870
11/04/2021	880	891	877	883
11/05/2021	871	879	867	876
11/08/2021	886	893	800	809
11/09/2021	785	800	775	790
11/10/2021	783	786	765	776
11/11/2021	775	776	763	763
11/12/2021	761	777	760	774
11/15/2021	776	778	766	768
11/16/2021	775	780	766	766
11/17/2021	763	764	752	753
11/18/2021	749	760	743	759
11/19/2021	755	763	751	755
11/22/2021	751	753	742	747
11/24/2021	753	760	746	748
11/25/2021	752	757	750	754
11/26/2021	754	757	742	746
11/29/2021	741	744	725	725
11/30/2021	735	746	714	717
12/01/2021	712	734	710	727
12/02/2021	720	733	719	722
12/03/2021	718	732	714	731
12/06/2021	735	742	725	733
12/07/2021	725	741	719	738
12/08/2021	734	735	722	723
12/09/2021	723	724	711	714
12/10/2021	710	719	708	712
12/13/2021	717	718	710	715
12/14/2021	717	721	710	712
12/15/2021	712	724	711	720
12/16/2021	729	729	720	723
12/17/2021	727	728	718	721
12/20/2021	710	717	709	709
12/21/2021	715	725	714	720
12/22/2021	720	724	713	716
12/23/2021	723	723	716	723
12/24/2021	726	726	714	717
12/27/2021	715	715	707	710
12/28/2021	715	716	707	711
12/29/2021	714	719	714	718
12/30/2021	716	721	709	713

Menu

Create your free account now!

1803.T: Shimizu Corporation Historical Data

2021 Historical Chart

Average

Low

High