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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 738.0779
CLOSE 737.6639

Low

LOW 661

High

HIGH 798
DATEOPENHIGHLOWCLOSE
01/04/2022723728716726
01/05/2022733743729739
01/06/2022740744728730
01/07/2022737738728730
01/11/2022735735727729
01/12/2022730738729733
01/13/2022733736727728
01/14/2022725730718723
01/17/2022733757731754
01/18/2022763775752753
01/19/2022748762747751
01/20/2022748768748760
01/21/2022764777760774
01/24/2022775780768778
01/25/2022773773761770
01/26/2022771777761761
01/27/2022764774755762
01/28/2022768776762767
01/31/2022761775721763
02/01/2022748767739764
02/02/2022763772758766
02/03/2022771782769780
02/04/2022779782769781
02/07/2022770784769783
02/08/2022785785772783
02/09/2022785785771771
02/10/2022784795781790
02/14/2022778794774791
02/15/2022791796785788
02/16/2022793798789795
02/17/2022791795777780
02/18/2022775793775779
02/21/2022773783768780
02/22/2022771772763770
02/24/2022755760731737
02/25/2022740754740753
02/28/2022762767751761
03/01/2022766771764768
03/02/2022765766751752
03/03/2022761770760767
03/04/2022771773754765
03/07/2022768778762774
03/08/2022774784753753
03/09/2022752756731734
03/10/2022747765743761
03/11/2022758767754761
03/14/2022759762742742
03/15/2022737743731736
03/16/2022737742732741
03/17/2022767767755764
03/18/2022760761750754
03/22/2022764784758780
03/23/2022782789774785
03/24/2022777780758770
03/25/2022778778766773
03/28/2022777779769773
03/29/2022772776767773
03/30/2022765766744754
03/31/2022740750733735
04/01/2022736751729744
04/04/2022744751738746
04/05/2022744746734735
04/06/2022730742722722
04/07/2022713717700714
04/08/2022716721712721
04/11/2022717736717726
04/12/2022728732715720
04/13/2022723726719723
04/14/2022724733723731
04/15/2022728734727731
04/18/2022725731716718
04/19/2022723728720725
04/20/2022731733724733
04/21/2022736739729732
04/22/2022729734723729
04/25/2022720726671674
04/26/2022681689673686
04/27/2022672679661663
04/28/2022671685669683
05/02/2022676687673682
05/06/2022683700681694
05/09/2022689691676677
05/10/2022679694678693
05/11/2022683684673679
05/12/2022682709671677
05/13/2022690709672705
05/16/2022713716695705
05/17/2022702711697700
05/18/2022698706693696
05/19/2022679694679690
05/20/2022684693679682
05/23/2022689690683687
05/24/2022691692675680
05/25/2022681684675683
05/26/2022683692683688
05/27/2022694695685689
05/30/2022688691683685
05/31/2022685689679685
06/01/2022686710685707
06/02/2022705711699711
06/03/2022720721704710
06/06/2022712725711720
06/07/2022722731718728
06/08/2022733741731740
06/09/2022735742734738
06/10/2022736745729736
06/13/2022723737723736
06/14/2022721737718728
06/15/2022727735713716
06/16/2022727729720720
06/17/2022705731705730
06/20/2022729729712717
06/21/2022726732724726
06/22/2022729735725731
06/23/2022736739729738
06/24/2022730733723731
06/27/2022741743731731
06/28/2022734742731741
06/29/2022740743734742
06/30/2022738755738750
07/01/2022756756737741
07/04/2022753756746750
07/05/2022752753743745
07/06/2022738743725734
07/07/2022744754740749
07/08/2022749756741747
07/11/2022759766751763
07/12/2022763767755757
07/13/2022756760748750
07/14/2022743749738746
07/15/2022740744729733
07/19/2022747753739741
07/20/2022756763750761
07/21/2022756759753756
07/22/2022756762751762
07/25/2022772775765768
07/26/2022768778768772
07/27/2022765772764768
07/28/2022773775765774
07/29/2022776782734753
08/01/2022759760742753
08/02/2022746749736743
08/03/2022741745735736
08/04/2022735736726727
08/05/2022725729719723
08/08/2022724733724733
08/09/2022729735721725
08/10/2022735743727742
08/12/2022755763751760
08/15/2022760760748753
08/16/2022745753743748
08/17/2022755759750758
08/18/2022758759751754
08/19/2022760762752759
08/22/2022758768756766
08/23/2022763764754761
08/24/2022764772762771
08/25/2022773784769774
08/26/2022779782772781
08/29/2022766773763769
08/30/2022776777771773
08/31/2022763766757766
09/01/2022760764755762
09/02/2022763765755763
09/05/2022765767758761
09/06/2022765765757762
09/07/2022752756749753
09/08/2022753763751758
09/09/2022750763748758
09/12/2022768776764766
09/13/2022767772765770
09/14/2022761763751753
09/15/2022760764755759
09/16/2022755769753767
09/20/2022771783758763
09/21/2022754761751752
09/22/2022749750741744
09/26/2022737739727727
09/27/2022729734723723
09/28/2022720720707716
09/29/2022711719704718
09/30/2022715723705709
10/03/2022707709698705
10/04/2022719738717736
10/05/2022736738729731
10/06/2022735743733735
10/07/2022728732726728
10/11/2022723735723729
10/12/2022729730721727
10/13/2022721731720726
10/14/2022733740730738
10/17/2022735737728730
10/18/2022739740732733
10/19/2022738743737742
10/20/2022739745735743
10/21/2022737740730730
10/24/2022738739726727
10/25/2022731741728739
10/26/2022739745736740
10/27/2022739739733735
10/28/2022734737727732
10/31/2022740745737743
11/01/2022744746741741
11/02/2022743748741744
11/04/2022736745735742
11/07/2022747750740747
11/08/2022756759728736
11/09/2022733749725742
11/10/2022740754732747
11/11/2022751752727727
11/14/2022729729711711
11/15/2022710716708710
11/16/2022708716705713
11/17/2022717723717719
11/18/2022722727720724
11/21/2022732735723728
11/22/2022730751729743
11/24/2022746750742750
11/25/2022750750742747
11/28/2022749749732737
11/29/2022737740733735
11/30/2022733738729738
12/01/2022739741722723
12/02/2022720720706711
12/05/2022707710702709
12/06/2022707716706715
12/07/2022716723713714
12/08/2022710715707711
12/09/2022725728715720
12/12/2022720721712715
12/13/2022719720714715
12/14/2022715721713719
12/15/2022719721716720
12/16/2022716721712715
12/19/2022714718713718
12/20/2022722722702708
12/21/2022708708697700
12/22/2022704708700708
12/23/2022703708702706
12/26/2022712713705710
12/27/2022713715710712
12/28/2022714715708715
12/29/2022707709700705
12/30/2022702709702704