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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 978.2967
CLOSE 979.289

Low

LOW 797.3

High

HIGH 1,264
DATEOPENHIGHLOWCLOSE
01/04/2024960.4971.8949.1967.1
01/05/2024966.7971.8957962.1
01/09/2024964.5979.7953.8979
01/10/2024980991.9973.7987
01/11/20249981,013993.8998.5
01/12/20241,0101,010989996.8
01/15/2024999.51,013.5997.11,006
01/16/20241,0101,010.5990.1991.2
01/17/20249961,009981.8982.2
01/18/2024980.8985.8977.5977.5
01/19/20249871,004.5979.61,004
01/22/20241,012.51,032.51,010.51,030
01/23/20241,0351,0381,0161,020
01/24/20241,007.51,008998.61,004.5
01/25/20241,009.51,0181,004.51,011.5
01/26/20241,011.51,011.5987.2987.8
01/29/20249901,006.5988.8997
01/30/20249971,002.5985.2985.2
01/31/2024974989.9972.5989.5
02/01/2024988.9991.5979.6987.9
02/02/2024989.9997.8984.4988
02/05/2024993.71,0169911,016
02/06/20241,011.51,0371,006.51,019
02/07/20241,014.51,049.51,012.51,048
02/08/20241,0401,042.5870.1878.8
02/09/2024888.6908.3879.6892.4
02/13/2024894.3899.7872.7894.9
02/14/2024887.1891.8872883.6
02/15/2024888890866.1871.8
02/16/2024875885.7867.6869.1
02/19/2024881914.8881914.8
02/20/2024912.6912.8890.3893.4
02/21/2024900903877.1881.1
02/22/2024886.8917.9884.2903.1
02/26/2024913921.4901.3906.1
02/27/2024902.4908.8878.7879.6
02/28/2024880889.6878.3882.4
02/29/2024882.7885862.2868.8
03/01/2024870875866.7871.1
03/04/2024867.1875.2856.1864
03/05/2024894921.9892.3916.2
03/06/2024913.6921.7904915.6
03/07/2024915.3935906.2934
03/08/2024936979.8935.2969.8
03/11/2024963.9964930.4945.6
03/12/2024942.2962932.9951.5
03/13/2024956.8966.4937.4938.5
03/14/2024938.5947.1925.1943.6
03/15/2024948.8963.5943.7958.4
03/18/2024961.3974.9954.9972
03/19/20249811,002980999.6
03/21/20241,0041,0281,0021,026
03/22/20241,029.51,035.51,018.51,028.5
03/25/20241,0321,0341,016.51,021
03/26/20241,0131,0201,005.51,011
03/27/20241,0151,029.51,007.51,013
03/28/2024995.21,001972.4974.5
03/29/2024980.61,009980.31,000.5
04/01/20241,0011,005.5977.1983.2
04/02/2024980980955.3962.5
04/03/2024940943863.6876.3
04/04/2024891.3906.5885904.7
04/05/2024890.3910.3888.3905.9
04/08/2024914916.1901.6911.7
04/09/2024920924.9888.2896
04/10/2024896.5904.9890.1892.3
04/11/2024881881863.2880.3
04/12/2024880.3892.2874883.3
04/15/2024882888.9874.9884.4
04/16/2024880900.6870.2892
04/17/2024892.8894.7879.1884.8
04/18/2024891.6893.2880.9887.7
04/19/2024888894.9870.6889.9
04/22/2024902.9925.7899.6925.7
04/23/2024930.5942.3920.2927.9
04/24/2024924.6974.8922.3961
04/25/2024960.4960.7940.5946
04/26/2024945.6955933.1951.5
04/30/2024961985.7957.2977.5
05/01/2024974991972985.6
05/02/2024986.71,0059831,003
05/07/20241,0101,010991.61,008.5
05/08/20241,0101,015986.7988
05/09/2024997.51,018992.61,007.5
05/10/20241,0151,0431,0071,042
05/13/20241,0301,049.5943.4949.3
05/14/2024934.3956.9908.1911.8
05/15/2024915915878897
05/16/2024898898.3867.5880.7
05/17/2024865.7880865879.8
05/20/2024876.4909.9873902.8
05/21/2024907913.8900.9906.2
05/22/2024910912.1880.1894.4
05/23/2024890897.1863.3892.2
05/24/2024885891.2878.6883.3
05/27/2024888899.9873.7898
05/28/2024896898.6885.8894.7
05/29/2024885.5888.4872.3872.9
05/30/2024865866.4846.5857.4
05/31/2024850882.8849.7869.7
06/03/2024878.5884.9868.1868.1
06/04/2024864864.8845.1858.2
06/05/2024850852.6829.5837.2
06/06/2024835843.9832.1838.2
06/07/2024835.9836.4821.1827.5
06/10/2024827.8846.3825.4844
06/11/2024850864.2849860.4
06/12/2024860.9863.8854.2862.5
06/13/2024867871.7843.2847.8
06/14/2024852863.8851.1859.4
06/17/2024855.3857833.5836
06/18/2024837845.9833.8842.9
06/19/2024846861.5843.3861.3
06/20/2024860.1860.7843.2853
06/21/2024852.9868.9852.9862.6
06/24/2024873878863.4870.8
06/25/2024878886.7872884.5
06/26/2024887908.8886.7901.3
06/27/2024896905.2892905.2
06/28/2024909.1911.5897.7903.5
07/01/2024910913.6899.4908.4
07/02/2024908.4932906.4930.4
07/03/2024930937.8922.6936
07/04/2024936.2952.5936.2947.4
07/05/2024948949.7927.2928.1
07/08/2024928928910.8916
07/09/2024916932.4911.5928.6
07/10/2024921936.4921925.6
07/11/2024927.9940.7927.1934.3
07/12/2024932942.8926.2937.2
07/16/2024938939.8922.7930.8
07/17/2024940954936.3946.6
07/18/2024938.5949.8937945
07/19/2024943.5944.5913.5915.4
07/22/2024924.9928.8911.1916.1
07/23/2024907.1914903.6911.6
07/24/2024904.1911898.2899.1
07/25/2024885.8900.3883886.6
07/26/2024891.5892.3878.3881.9
07/29/2024890913.7888.2902.1
07/30/2024887.1910.7855.2903
07/31/2024876958.8861.2950.7
08/01/2024946.1949.6900.6908.2
08/02/2024887.6910.4879.2880.4
08/05/2024849.8861.6797.3806.4
08/06/2024866.4904.9856886.4
08/07/2024871.4896.4863.5872.2
08/08/2024859.1879843.8845.6
08/09/2024879904.8871.7898.4
08/13/2024887903.8873885.5
08/14/2024886910.7877.3910.4
08/15/2024905.5908.1892.6899.4
08/16/2024907.2918.7902.9916.9
08/19/2024915918902.3905.5
08/20/2024915924.4908.1918.2
08/21/2024914926.1912.1917
08/22/2024912929906.2928.5
08/23/2024930976928.7972.3
08/26/2024973993.8969.3990
08/27/2024999.51,010992.71,006.5
08/28/20241,004.51,012982.8993.7
08/29/2024995.31,001.5984.9988
08/30/2024982993.6969.8973.6
09/02/2024990998981.6989.2
09/03/20249841,001.5983.61,000
09/04/20249911,003985.1990.4
09/05/2024980999.9973.8992.6
09/06/20241,0001,0259931,003
09/09/2024977.81,012975.41,002.5
09/10/20241,0021,013.59951,004.5
09/11/2024998.51,000981.4991.8
09/12/20241,0071,011992.41,007.5
09/13/20241,004.51,012.5994999.4
09/17/20241,005.51,008986.6999.7
09/18/20241,0071,014979.8990
09/19/20241,0101,022.51,004.51,004.5
09/20/20241,014.51,014.5984985.4
09/24/20249991,021.5998.31,004.5
09/25/20241,0061,007.5992.61,000
09/26/20241,0061,0089871,006
09/27/2024998.11,005986.11,001
09/30/2024969.7992.5965.1983.5
10/01/2024988.5989.1976.3981
10/02/2024970973.5957.2962.1
10/03/2024976979963970
10/04/2024968.1975.9967.4975
10/07/2024977.2981.7964.2976.8
10/08/2024968975.5960.1971.3
10/09/2024978.7985.9969.5984.9
10/10/2024986989.9980.8986.1
10/11/2024986993.3981.5984.8
10/15/20249881,003979.71,002
10/16/2024998.61,026993.21,002.5
10/17/20241,0101,012999.71,002.5
10/18/20241,0041,007993998.6
10/21/2024985992.5967.4979.3
10/22/2024969.9973.6955.8963.3
10/23/2024957961.1945960.6
10/24/2024951984951983.1
10/25/2024980987976982
10/28/2024978.9983.1965.8977
10/29/2024985.7999.5982.1997.9
10/30/20241,0051,013998.71,008.5
10/31/20241,011.51,0241,0061,017
11/01/20241,0061,010995.61,003.5
11/05/20249951,002.5990.2996.5
11/06/20241,0061,016988.6989.1
11/07/20241,0101,062992.81,057.5
11/08/20241,053.51,0561,0311,031
11/11/20241,0421,044.51,0281,034
11/12/20241,0501,2471,0071,236
11/13/20241,2161,2341,1941,200.5
11/14/20241,1931,2301,192.51,230
11/15/20241,230.51,232.51,2001,200
11/18/20241,1911,211.51,1871,196
11/19/20241,1951,203.51,1851,200.5
11/20/20241,184.51,1901,1661,171
11/21/20241,1601,175.51,1431,148.5
11/22/20241,1501,1661,1411,166
11/25/20241,179.51,180.51,1501,154
11/26/20241,1581,179.51,1561,171.5
11/27/20241,1741,182.51,158.51,161
11/28/20241,1951,2071,1861,196.5
11/29/20241,189.51,1991,179.51,188
12/02/20241,1821,196.51,1681,190.5
12/03/20241,190.51,2071,1881,199.5
12/04/20241,199.51,206.51,1921,195
12/05/20241,1981,2051,1871,187.5
12/06/20241,182.51,1971,1771,192
12/09/20241,1921,2041,1851,194.5
12/10/20241,2051,2051,1771,183.5
12/11/20241,183.51,201.51,183.51,198.5
12/12/20241,2081,2421,2021,234
12/13/20241,220.51,2301,2081,215
12/16/20241,2191,2481,2151,229
12/17/20241,2281,2281,205.51,207
12/18/20241,204.51,2201,2041,205.5
12/19/20241,1841,2241,1771,215
12/20/20241,2181,2251,207.51,221
12/23/20241,2211,238.51,2211,230.5
12/24/20241,2271,2471,2241,237.5
12/25/20241,2481,2481,2131,233
12/26/20241,2311,235.51,221.51,235.5
12/27/20241,2331,2491,2301,248.5
12/30/20241,2501,2641,2431,252.5