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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,923.692
CLOSE 2,916.1607

Low

LOW 2,371

High

HIGH 3,618
DATEOPENHIGHLOWCLOSE
01/05/20262,7102,7732,680.52,728
01/06/20262,745.52,7852,7062,776
01/07/20262,7272,759.52,7072,730
01/08/20262,738.52,8252,737.52,763
01/09/20262,757.52,7962,718.52,795
01/13/20262,9202,9202,835.52,839
01/14/20262,8702,9092,8422,895.5
01/15/20262,9082,943.52,8852,906.5
01/16/20262,8862,943.52,874.52,918.5
01/19/20262,883.52,9182,822.52,847.5
01/20/20262,8452,847.52,7802,780
01/21/20262,7302,8152,712.52,794.5
01/22/20262,805.52,8182,736.52,778.5
01/23/20262,7952,8482,7802,805
01/26/20262,7222,7502,7092,709
01/27/20262,7002,741.52,661.52,735.5
01/28/20262,6912,7372,6832,712
01/29/20262,6972,755.52,666.52,752.5
01/30/20262,7402,759.52,7182,738.5
02/02/20262,8002,8332,7302,730
02/03/20262,8152,906.52,805.52,905.5
02/04/20262,9002,9632,8822,939
02/05/20262,942.53,2532,8673,170
02/06/20263,2043,4143,1993,319
02/09/20263,4263,5823,3913,443
02/10/20263,4503,5373,4453,518
02/12/20263,5403,5523,4093,460
02/13/20263,4093,4593,3043,320
02/16/20263,3503,3563,2123,220
02/17/20263,2803,3343,2453,271
02/18/20263,2783,4213,2783,407
02/19/20263,4143,4933,3773,483
02/20/20263,4853,5323,4323,452
02/24/20263,4403,4993,3433,490
02/25/20263,5003,5113,4313,463
02/26/20263,4723,4803,4053,416
02/27/20263,4863,5483,4173,493
03/02/20263,3883,5873,3573,578
03/03/20263,5813,6183,4953,515
03/04/20263,4983,5493,2503,330
03/05/20263,4683,4923,2973,344
03/06/20263,2773,2983,2073,278
03/09/20262,9823,0682,930.53,063
03/10/20263,1503,2003,0873,160
03/11/20263,2303,2593,1603,179
03/12/20263,1483,1783,0863,117
03/13/20263,0603,1633,0503,114
03/16/20263,0903,1063,0003,011
03/17/20263,0243,0893,0123,016
03/18/20263,0313,0923,0083,092
03/19/20262,9662,977.52,9002,900
03/23/20262,8172,8242,701.52,743.5
03/24/20262,793.52,8342,7612,830
03/25/20262,9002,979.52,894.52,976
03/26/20262,9792,986.52,876.52,929.5
03/27/20262,8962,939.52,8902,900.5
03/30/20262,707.52,8152,677.52,798.5
03/31/20262,7302,8222,6962,772.5
04/01/20262,9102,9352,857.52,923
04/02/20262,9732,9982,832.52,840.5
04/03/20262,861.52,8952,8522,877
04/06/20262,8772,891.52,841.52,841.5
04/07/20262,853.52,8852,825.52,840
04/08/20262,9993,0452,9563,025
04/09/20263,0243,0342,9342,949
04/10/20262,929.52,9352,853.52,893
04/13/20262,8512,884.52,8262,846.5
04/14/20262,8692,888.52,820.52,863
04/15/20262,8972,949.52,840.52,854.5
04/16/20262,8262,9052,8202,899
04/17/20262,8662,8812,7582,758
04/20/20262,797.52,802.52,7532,791.5
04/21/20262,8002,8092,7702,773
04/22/20262,8232,875.52,7852,837.5
04/23/20262,8252,8272,7442,800
04/24/20262,832.52,8932,7672,816.5
04/27/20262,866.52,9542,794.52,913.5
04/28/20262,963.53,1882,936.53,188
04/30/20263,1373,1672,9983,038
05/01/20263,0563,0642,990.52,996
05/07/20263,0973,1223,0573,057
05/08/20263,0513,1012,989.53,048
05/11/20263,0493,1313,0063,131
05/12/20263,1583,5443,1313,465
05/13/20263,3953,4103,1223,127
05/14/20263,1253,1492,932.52,932.5
05/15/20262,956.52,9922,7712,782
05/18/20262,769.52,780.52,655.52,698.5
05/19/20262,725.52,8242,7222,751
05/20/20262,7242,755.52,5812,595.5
05/21/20262,6012,6452,5732,586.5
05/22/20262,5962,5962,5372,548
05/25/20262,5982,717.52,5832,656.5
05/26/20262,706.52,8292,6662,750
05/27/20262,781.52,806.52,6632,663
05/28/20262,6902,7152,612.52,637.5
05/29/20262,6202,705.52,5972,681.5
06/01/20262,6852,6862,555.52,568
06/02/20262,5312,5312,435.52,497.5
06/03/20262,5202,5202,450.52,479
06/04/20262,4792,499.52,453.52,463
06/05/20262,4592,5282,4312,514.5
06/08/20262,549.52,5642,388.52,429
06/09/20262,4792,4982,4192,439
06/10/20262,4402,4692,4252,463.5
06/11/20262,3932,4232,3712,404.5
06/12/20262,476.52,499.52,4332,461
06/15/20262,652.52,7372,652.52,717
06/16/20262,716.52,717.52,6212,633.5
06/17/20262,683.52,7082,5532,563.5
06/18/20262,5702,6282,5672,596
06/19/20262,5592,6092,5262,555