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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,777.3292
CLOSE 1,781.9609

Low

LOW 1,166.5

High

HIGH 2,789.5
DATEOPENHIGHLOWCLOSE
01/06/20251,259.51,2681,2371,243
01/07/20251,2501,2651,2341,265
01/08/20251,2651,2881,256.51,281.5
01/09/20251,281.51,2921,272.51,286
01/10/20251,2911,2971,2631,265
01/14/20251,2661,2811,256.51,261.5
01/15/20251,261.51,265.51,243.51,253.5
01/16/20251,257.51,2681,2471,261.5
01/17/20251,2551,2721,242.51,267.5
01/20/20251,2701,283.51,2681,281
01/21/20251,2951,295.51,276.51,289.5
01/22/20251,294.51,304.51,2881,295
01/23/20251,2971,313.51,296.51,308.5
01/24/20251,308.51,322.51,303.51,313
01/27/20251,3231,342.51,3231,333.5
01/28/20251,3371,352.51,3321,341
01/29/20251,3521,380.51,3461,367
01/30/20251,3721,3841,3631,378.5
01/31/20251,3751,378.51,337.51,349.5
02/03/20251,290.51,3271,281.51,305
02/04/20251,3171,3371,3021,331.5
02/05/20251,3351,3401,316.51,330
02/06/20251,3261,329.51,2971,304.5
02/07/20251,3091,327.51,3001,319.5
02/10/20251,3231,344.51,3221,335.5
02/12/20251,3501,389.51,348.51,375.5
02/13/20251,3901,4571,3881,456
02/14/20251,4661,4751,447.51,452.5
02/17/20251,481.51,489.51,4441,446
02/18/20251,454.51,4741,4481,474
02/19/20251,4761,4911,464.51,476.5
02/20/20251,4651,4671,400.51,416.5
02/21/20251,423.51,4311,390.51,404
02/25/20251,381.51,386.51,3531,359
02/26/20251,3521,356.51,3321,353.5
02/27/20251,353.51,3721,352.51,371
02/28/20251,3781,3871,3591,378.5
03/03/20251,391.51,4371,3911,426
03/04/20251,412.51,421.51,3971,405.5
03/05/20251,405.51,405.51,380.51,398.5
03/06/20251,4001,4091,3811,386
03/07/20251,3761,386.51,3521,362.5
03/10/20251,3651,373.51,3461,346
03/11/20251,333.51,3431,2941,312.5
03/12/20251,319.51,3291,3111,320.5
03/13/20251,3191,3391,3141,339
03/14/20251,3391,3691,338.51,360
03/17/20251,3861,3991,3741,393
03/18/20251,399.51,405.51,3921,399.5
03/19/20251,3921,4071,3871,388.5
03/21/20251,3851,4161,3791,379
03/24/20251,3781,389.51,376.51,379
03/25/20251,385.51,386.51,376.51,382.5
03/26/20251,409.51,412.51,395.51,397.5
03/27/20251,3851,409.51,3851,401.5
03/28/20251,3751,3941,3751,390.5
03/31/20251,3381,3391,313.51,323.5
04/01/20251,3421,352.51,3331,338.5
04/02/20251,3501,352.51,319.51,323
04/03/20251,2631,325.51,2611,319
04/04/20251,2891,3111,2551,279.5
04/07/20251,1881,232.51,166.51,207
04/08/20251,2431,2751,2401,255.5
04/09/20251,243.51,2681,227.51,254
04/10/20251,3101,3311,266.51,325
04/11/20251,2661,3441,2641,334.5
04/14/20251,346.51,363.51,335.51,350
04/15/20251,3631,3641,3291,333
04/16/20251,3471,3771,344.51,372
04/17/20251,3831,388.51,3711,382
04/18/20251,3851,4201,3841,415
04/21/20251,4161,423.51,402.51,409
04/22/20251,3951,4241,3911,419.5
04/23/20251,4271,4541,414.51,449.5
04/24/20251,4591,4591,4131,413.5
04/25/20251,4201,476.51,403.51,472
04/28/20251,4681,5371,4551,525
04/30/20251,5201,535.51,498.51,525.5
05/01/20251,5201,527.51,4991,512
05/02/20251,5051,5441,5031,528
05/07/20251,5371,5581,5291,545.5
05/08/20251,5351,551.51,5201,551.5
05/09/20251,5601,5791,5511,574.5
05/12/20251,5801,6001,544.51,562.5
05/13/20251,5631,568.51,4761,518
05/14/20251,530.51,547.51,499.51,523
05/15/20251,506.51,557.51,493.51,549
05/16/20251,5491,599.51,535.51,544
05/19/20251,5431,5861,5301,586
05/20/20251,561.51,5651,5391,561
05/21/20251,561.51,574.51,545.51,574
05/22/20251,5941,5961,571.51,578
05/23/20251,5781,5861,5681,585.5
05/26/20251,5881,590.51,570.51,582.5
05/27/20251,5741,5801,555.51,558.5
05/28/20251,567.51,5831,5631,575.5
05/29/20251,575.51,6001,572.51,600
05/30/20251,5781,588.51,570.51,588.5
06/02/20251,5801,599.51,573.51,599.5
06/03/20251,5991,5991,548.51,554.5
06/04/20251,5751,6231,5741,610
06/05/20251,5881,5921,5661,578.5
06/06/20251,5821,641.51,578.51,641.5
06/09/20251,641.51,649.51,6081,617
06/10/20251,6251,633.51,6151,629.5
06/11/20251,6151,624.51,5741,603
06/12/20251,6101,628.51,5831,590.5
06/13/20251,590.51,5991,5731,585
06/16/20251,5971,6071,5911,601
06/17/20251,5951,6011,5811,594
06/18/20251,6021,6201,5941,597
06/19/20251,6031,6141,593.51,614
06/20/20251,6061,6081,5851,591.5
06/23/20251,598.51,6191,5921,593.5
06/24/20251,6011,6031,561.51,582
06/25/20251,572.51,5821,565.51,570.5
06/26/20251,5631,577.51,5531,577.5
06/27/20251,5851,589.51,5671,576.5
06/30/20251,6001,6161,596.51,611
07/01/20251,6031,6291,600.51,616.5
07/02/20251,5981,630.51,5951,610.5
07/03/20251,613.51,6301,545.51,581
07/04/20251,5851,6031,5821,598.5
07/07/20251,5991,6091,582.51,604.5
07/08/20251,6051,6101,5891,605.5
07/09/20251,6101,6321,6081,621.5
07/10/20251,6331,6381,617.51,634.5
07/11/20251,639.51,6661,6031,611.5
07/14/20251,625.51,632.51,6061,631.5
07/15/20251,6381,6511,617.51,622
07/16/20251,6161,628.51,6141,626
07/17/20251,633.51,6641,6321,663.5
07/18/20251,6661,6751,6501,661.5
07/22/20251,6651,6961,6631,681
07/23/20251,7051,709.51,6491,670.5
07/24/20251,685.51,696.51,672.51,681
07/25/20251,6811,689.51,6661,686.5
07/28/20251,694.51,700.51,649.51,649.5
07/29/20251,6311,7881,6131,676.5
07/30/20251,649.51,658.51,6151,636
07/31/20251,6461,6921,6381,680.5
08/01/20251,696.51,7611,6911,740
08/04/20251,6751,716.51,6621,712
08/05/20251,7151,731.51,6961,731.5
08/06/20251,7351,7861,7291,775.5
08/07/20251,7941,812.51,773.51,807
08/08/20251,8201,8551,793.51,826.5
08/12/20251,8551,8941,832.51,871
08/13/20251,8851,9041,8751,894
08/14/20251,8611,870.51,811.51,828
08/15/20251,8321,875.51,823.51,871.5
08/18/20251,8591,8981,845.51,873.5
08/19/20251,8891,9081,8701,908
08/20/20251,903.51,919.51,881.51,913
08/21/20251,9131,9151,8671,900
08/22/20251,9151,9501,906.51,946
08/25/20251,9501,962.51,9011,905
08/26/20251,9171,926.51,8751,888
08/27/20251,9181,948.51,906.51,920
08/28/20251,9291,9601,913.51,960
08/29/20251,954.51,995.51,9391,988.5
09/01/20251,9712,0101,9602,003.5
09/02/20252,016.52,031.51,9792,029
09/03/20252,0292,0331,9782,001.5
09/04/20252,016.52,0742,014.52,063
09/05/20252,0802,086.52,035.52,058
09/08/20252,066.52,113.52,060.52,105
09/09/20252,1242,1552,1102,129.5
09/10/20252,1242,161.52,1162,140.5
09/11/20252,161.52,184.52,1542,181
09/12/20252,1852,2092,1452,145.5
09/16/20252,1432,1502,110.52,115
09/17/20252,1002,1162,0792,094.5
09/18/20252,0952,1202,0732,109.5
09/19/20252,1122,1442,1072,133
09/22/20252,1332,1422,0662,089
09/24/20252,1132,1182,0792,114
09/25/20252,1162,137.52,0902,097.5
09/26/20252,1102,1302,1032,114
09/29/20252,0962,097.52,053.52,076
09/30/20252,0622,0902,052.52,079.5
10/01/20252,051.52,0662,011.52,038.5
10/02/20252,0232,039.51,9791,979
10/03/20251,9792,0191,967.51,975.5
10/06/20252,0492,079.52,0252,056
10/07/20252,0752,077.52,0402,046.5
10/08/20252,055.52,090.52,0202,029.5
10/09/20252,0422,0441,9982,015.5
10/10/20251,994.52,0351,9501,992.5
10/14/20251,952.52,0041,949.51,973
10/15/20251,9861,999.51,969.51,986
10/16/20252,0042,016.51,970.51,985
10/17/20251,9681,984.51,941.51,956
10/20/20251,982.51,993.51,9531,992
10/21/20251,999.52,002.51,959.51,971
10/22/20251,9842,0571,9802,052
10/23/20252,0282,0592,015.52,036
10/24/20252,0512,0852,0372,074
10/27/20252,0982,1282,0792,117
10/28/20252,1002,1052,0312,044
10/29/20252,0652,0772,0272,040.5
10/30/20252,048.52,076.52,0302,069
10/31/20252,0772,0882,053.52,073.5
11/04/20252,066.52,1312,060.52,104.5
11/05/20252,1092,197.52,0242,186.5
11/06/20252,161.52,2162,1532,216
11/07/20252,2002,2582,064.52,187.5
11/10/20252,1762,280.52,151.52,271
11/11/20252,2402,344.52,2142,312.5
11/12/20252,309.52,3662,2952,361.5
11/13/20252,3662,5162,3582,515
11/14/20252,493.52,5292,4722,507
11/17/20252,5192,5202,4562,502.5
11/18/20252,5002,5262,421.52,432
11/19/20252,4822,527.52,4252,485
11/20/20252,5292,5592,484.52,539.5
11/21/20252,5012,5722,491.52,572
11/25/20252,5482,5902,512.52,574
11/26/20252,5812,6682,5692,651.5
11/27/20252,6772,6942,652.52,687
11/28/20252,6642,789.52,6472,771
12/01/20252,759.52,7802,6862,769.5
12/02/20252,7422,7692,6782,716.5
12/03/20252,720.52,744.52,7032,720
12/04/20252,7342,751.52,6722,679
12/05/20252,6842,6932,645.52,645.5
12/08/20252,6642,7002,6222,700
12/09/20252,719.52,757.52,6812,691
12/10/20252,7222,747.52,7002,704
12/11/20252,7172,717.52,6432,645
12/12/20252,676.52,686.52,6572,672
12/15/20252,6652,7202,654.52,702.5
12/16/20252,6902,693.52,658.52,659
12/17/20252,656.52,673.52,574.52,664
12/18/20252,634.52,6722,6112,637
12/19/20252,6402,7192,6142,700
12/22/20252,7152,7262,657.52,657.5
12/23/20252,6482,669.52,615.52,668
12/24/20252,6812,7052,6652,666
12/25/20252,6862,6892,633.52,679.5
12/26/20252,698.52,722.52,660.52,669.5
12/29/20252,6702,7142,6672,699
12/30/20252,7002,7172,668.52,668.5