1803.T: Shimizu Corporation Historical Data

2023 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 881.9423

CLOSE 882.8549

Low

LOW 661

High

HIGH 1,121.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	708	708	693	698
01/05/2023	693	693	683	686
01/06/2023	685	687	678	678
01/10/2023	684	688	680	683
01/11/2023	686	689	681	684
01/12/2023	676	680	671	673
01/13/2023	671	679	670	673
01/16/2023	666	670	661	667
01/17/2023	667	679	665	675
01/18/2023	676	687	670	681
01/19/2023	678	681	675	675
01/20/2023	685	700	679	697
01/23/2023	705	707	697	705
01/24/2023	710	716	708	715
01/25/2023	716	717	712	717
01/26/2023	719	722	714	718
01/27/2023	720	722	716	720
01/30/2023	718	725	718	725
01/31/2023	725	738	712	727
02/01/2023	733	749	724	726
02/02/2023	719	720	704	707
02/03/2023	696	705	694	699
02/06/2023	708	712	705	711
02/07/2023	710	711	704	704
02/08/2023	707	710	704	706
02/09/2023	704	710	701	709
02/10/2023	710	712	704	711
02/13/2023	715	717	708	712
02/14/2023	718	720	711	719
02/15/2023	719	720	712	716
02/16/2023	716	717	709	713
02/17/2023	716	724	712	724
02/20/2023	726	736	723	733
02/21/2023	729	735	727	733
02/22/2023	733	737	728	732
02/24/2023	735	741	734	739
02/27/2023	745	748	741	748
02/28/2023	744	747	735	735
03/01/2023	736	742	734	738
03/02/2023	741	742	737	738
03/03/2023	737	748	737	746
03/06/2023	748	753	747	748
03/07/2023	749	754	746	754
03/08/2023	752	774	752	774
03/09/2023	778	790	778	788
03/10/2023	780	787	778	778
03/13/2023	773	774	755	759
03/14/2023	749	750	739	747
03/15/2023	755	760	751	758
03/16/2023	738	746	737	744
03/17/2023	747	750	735	735
03/20/2023	730	736	724	724
03/22/2023	738	742	731	738
03/23/2023	738	744	735	743
03/24/2023	735	743	733	740
03/27/2023	749	749	742	743
03/28/2023	750	752	738	742
03/29/2023	749	756	741	754
03/30/2023	739	747	738	747
03/31/2023	747	753	744	750
04/03/2023	758	766	753	764
04/04/2023	771	775	765	773
04/05/2023	766	770	757	757
04/06/2023	754	761	750	759
04/07/2023	757	760	754	757
04/10/2023	764	765	758	762
04/11/2023	765	771	762	768
04/12/2023	774	779	771	779
04/13/2023	780	780	770	773
04/14/2023	781	782	768	779
04/17/2023	776	781	770	780
04/18/2023	766	776	759	768
04/19/2023	767	767	760	766
04/20/2023	761	764	756	763
04/21/2023	764	769	760	764
04/24/2023	769	771	764	766
04/25/2023	769	772	759	760
04/26/2023	759	836	756	825
04/27/2023	823	824	796	805
04/28/2023	820	830	817	829
05/01/2023	829	831	817	820
05/02/2023	825	825	812	816
05/08/2023	830	830	817	823
05/09/2023	827	838	824	838
05/10/2023	841	845	835	845
05/11/2023	835	842	791	827
05/12/2023	827	845	813	844
05/15/2023	850	859	846	858
05/16/2023	860	875	858	867
05/17/2023	868	880	865	880
05/18/2023	881	882	862	870
05/19/2023	870	880	866	869
05/22/2023	869	884	868	881
05/23/2023	877	884	865	870
05/24/2023	873	879	869	877
05/25/2023	875	879	870	876
05/26/2023	876	878	864	865
05/29/2023	870	872	864	867
05/30/2023	862	866	853	863
05/31/2023	850	857	841	846
06/01/2023	843	853	840	848
06/02/2023	837	852	837	851
06/05/2023	862.3	869	860.2	868.5
06/06/2023	864.4	882	858	882
06/07/2023	882	884.1	867	868.9
06/08/2023	872	877	862.4	867.9
06/09/2023	867.9	878.9	865.1	878
06/12/2023	872.1	874.3	868.3	874.3
06/13/2023	875	877.9	871.5	873.2
06/14/2023	876.7	881.6	874	878.6
06/15/2023	875.4	891.5	873	886.7
06/16/2023	880.8	892.4	876.5	892.3
06/19/2023	899.9	900.7	873.6	882.6
06/20/2023	881.6	882.6	869.2	877.4
06/21/2023	879.6	893	876	892.9
06/22/2023	894.8	909.1	893.3	905
06/23/2023	909.8	914.2	893.5	902
06/26/2023	900.1	901.6	891.9	893.2
06/27/2023	898.1	901.5	891.1	897.8
06/28/2023	898	911.8	897.4	911.6
06/29/2023	909.3	917.1	903.3	909.2
06/30/2023	914.6	917.9	904.2	910.3
07/03/2023	910.3	926.1	910.3	921.9
07/04/2023	918	920.5	910.8	913.1
07/05/2023	909.2	917	906	913.1
07/06/2023	908.9	916.1	902.7	908.4
07/07/2023	900	909.5	890.5	899.6
07/10/2023	899.9	906.4	892.1	897.6
07/11/2023	902.3	906.7	890.9	894.5
07/12/2023	894.9	902.5	887.3	888.9
07/13/2023	887	891.6	880.3	886.4
07/14/2023	888.4	896.7	883.6	890.2
07/18/2023	894	901.5	889.2	897.2
07/19/2023	905	907.8	900.5	907.8
07/20/2023	910	917.5	908.6	913.4
07/21/2023	925	933.1	915.3	927
07/24/2023	935	950	932	947.9
07/25/2023	952	958.8	943.1	957.9
07/26/2023	954.6	957	940.1	952.8
07/27/2023	945.5	949.6	933.5	949.6
07/28/2023	947.3	961.8	932	959.6
07/31/2023	962	984.8	962	979.6
08/01/2023	979.6	985	971.2	985
08/02/2023	981	994.4	973.6	980.3
08/03/2023	977.9	981.9	966.8	968.9
08/04/2023	965.5	973	963.2	970.7
08/07/2023	970	979.8	932.8	956.5
08/08/2023	968.2	976	965	974.4
08/09/2023	971	982.9	960.6	979.8
08/10/2023	973.7	998	968.5	998
08/14/2023	994	1,002.5	983.1	985.8
08/15/2023	987.7	993.7	981	990.3
08/16/2023	984.1	998.6	980.8	993.1
08/17/2023	993	993	969.6	980
08/18/2023	971	976.6	962.5	968.5
08/21/2023	975.5	978.7	967	971.2
08/22/2023	970	973.6	963.1	967.4
08/23/2023	966	977.4	961	976.2
08/24/2023	974	991.5	971.5	990
08/25/2023	981	984	968.5	968.9
08/28/2023	979.9	980.2	974.9	979.8
08/29/2023	980.1	985.3	973.4	975.5
08/30/2023	975	978	971.9	975.6
08/31/2023	971.3	986.3	969.7	979.7
09/01/2023	980.5	993.9	976.2	987.6
09/04/2023	983	992.5	978.4	992.5
09/05/2023	996	1,002.5	987.5	1,000
09/06/2023	1,003	1,017	1,003	1,015.5
09/07/2023	1,016.5	1,032.5	1,015	1,022
09/08/2023	1,024	1,034	1,013.5	1,018.5
09/11/2023	1,023	1,027.5	1,018.5	1,024.5
09/12/2023	1,035.5	1,036	1,018.5	1,028.5
09/13/2023	1,014.5	1,019.5	1,001	1,005
09/14/2023	1,008.5	1,026	1,007.5	1,022.5
09/15/2023	1,041	1,061	1,040.5	1,055.5
09/19/2023	1,055.5	1,056	1,042.5	1,055
09/20/2023	1,054.5	1,057.5	1,047.5	1,051
09/21/2023	1,053.5	1,066.5	1,051.5	1,054.5
09/22/2023	1,048	1,060.5	1,043.5	1,053
09/25/2023	1,060	1,061.5	1,048	1,050
09/26/2023	1,050	1,051.5	1,041	1,049
09/27/2023	1,050	1,058.5	1,038.5	1,056
09/28/2023	1,043	1,055	1,039	1,047.5
09/29/2023	1,045	1,048	1,032	1,039.5
10/02/2023	1,037.5	1,047.5	1,030	1,030
10/03/2023	1,030	1,030	1,001	1,003.5
10/04/2023	992.1	1,000	974.2	974.5
10/05/2023	976.7	1,011	974	1,009.5
10/06/2023	1,014	1,033	1,014	1,022.5
10/10/2023	1,030	1,047.5	1,030	1,043.5
10/11/2023	1,042.5	1,047	1,038	1,038
10/12/2023	1,040.5	1,043	1,032	1,039
10/13/2023	1,027	1,035.5	1,023.5	1,033.5
10/16/2023	1,026.5	1,030	1,013	1,020
10/17/2023	1,020	1,031.5	1,018.5	1,026
10/18/2023	1,030	1,044	1,029	1,040.5
10/19/2023	1,021.5	1,039	1,020.5	1,035
10/20/2023	1,032	1,040	1,026.5	1,032.5
10/23/2023	1,032.5	1,038	1,022.5	1,023
10/24/2023	1,028.5	1,032	1,004.5	1,019.5
10/25/2023	1,025	1,048	1,023.5	1,042
10/26/2023	1,042	1,049.5	1,027.5	1,037
10/27/2023	1,041	1,056	1,033.5	1,053.5
10/30/2023	1,051	1,053	1,035.5	1,048.5
10/31/2023	1,051	1,072	1,050	1,071
11/01/2023	1,086.5	1,105.5	1,086	1,105.5
11/02/2023	1,110	1,116	1,094.5	1,098
11/06/2023	1,093	1,096	1,081.5	1,090
11/07/2023	1,090.5	1,121.5	981.1	997.5
11/08/2023	982.5	995.4	918.8	922.4
11/09/2023	918	931.6	902.1	928.7
11/10/2023	918.3	952.7	916	952.7
11/13/2023	952.7	970.9	947	968.9
11/14/2023	968	978.3	958	973.8
11/15/2023	981.6	984.4	945.3	954.1
11/16/2023	948	977	945.8	959.6
11/17/2023	965	992.8	964.1	992.8
11/20/2023	995	1,002	976.7	977.5
11/21/2023	966.7	994.3	965	983.4
11/22/2023	983	1,007.5	981.8	987.6
11/24/2023	998	1,009.5	994.5	1,007
11/27/2023	1,009.5	1,013	984.7	984.7
11/28/2023	987.5	996.6	985.6	989.3
11/29/2023	980.5	984.4	960.7	966.3
11/30/2023	957	984.8	955.9	971.6
12/01/2023	983.2	991	974	978.3
12/04/2023	970.5	975	960.4	971
12/05/2023	975.2	992	971.8	972.8
12/06/2023	971	984.9	970	979.5
12/07/2023	964.5	980.2	945.2	948.1
12/08/2023	947.4	952.6	935.2	952.6
12/11/2023	956	980.4	951.3	980.4
12/12/2023	980.5	985	972.6	973.3
12/13/2023	970.4	972.5	948.4	955
12/14/2023	955.3	959.3	925.3	930.1
12/15/2023	925.2	932.2	916	932.2
12/18/2023	919.5	927.1	908	911.4
12/19/2023	909.7	917.1	903	910.9
12/20/2023	912.4	919.9	912.4	912.9
12/21/2023	906.1	910.4	900.8	902.5
12/22/2023	904.6	913.1	902.8	913
12/25/2023	926	927.9	914.1	915.9
12/26/2023	919.9	920.7	910.7	917.4
12/27/2023	926	942.1	925.6	940.3
12/28/2023	932.5	933.6	927	932.1
12/29/2023	933.1	946.2	930.6	936.6

Menu

Create your free account now!

1803.T: Shimizu Corporation Historical Data

2023 Historical Chart

Average

Low

High