Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Shimizu Corporation (1803.T)

Compare
1,207.00
-72.50
(-5.67%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,188.001,232.501,166.501,207.001,207.002,971,800
Apr 4, 20251,289.001,311.001,255.001,279.501,279.502,381,600
Apr 3, 20251,263.001,325.501,261.001,319.001,319.002,260,400
Apr 2, 20251,350.001,352.501,319.501,323.001,323.001,458,000
Apr 1, 20251,342.001,352.501,333.001,338.501,338.501,681,900
Mar 31, 20251,338.001,339.001,313.501,323.501,323.502,677,600
Mar 28, 2025 11.50 Dividend
Mar 28, 20251,375.001,394.001,375.001,390.501,390.501,749,500
Mar 27, 20251,385.001,409.501,385.001,401.501,390.002,475,800
Mar 26, 20251,409.501,412.501,395.501,397.501,386.032,349,000
Mar 25, 20251,385.501,386.501,376.501,382.501,371.161,508,700
Mar 24, 20251,378.001,389.501,376.501,379.001,367.681,802,700
Mar 21, 20251,385.001,416.001,379.001,379.001,367.684,317,100
Mar 19, 20251,392.001,407.001,387.001,388.501,377.112,473,200
Mar 18, 20251,399.501,405.501,392.001,399.501,388.021,610,600
Mar 17, 20251,386.001,399.001,374.001,393.001,381.571,764,000
Mar 14, 20251,339.001,369.001,338.501,360.001,348.843,362,100
Mar 13, 20251,319.001,339.001,314.001,339.001,328.012,324,900
Mar 12, 20251,319.501,329.001,311.001,320.501,309.662,669,700
Mar 11, 20251,333.501,343.001,294.001,312.501,301.732,716,500
Mar 10, 20251,365.001,373.501,346.001,346.001,334.962,121,700
Mar 7, 20251,376.001,386.501,352.001,362.501,351.322,732,900
Mar 6, 20251,400.001,409.001,381.001,386.001,374.632,611,600
Mar 5, 20251,405.501,405.501,380.501,398.501,387.022,676,800
Mar 4, 20251,412.501,421.501,397.001,405.501,393.971,990,500
Mar 3, 20251,391.501,437.001,391.001,426.001,414.302,709,900
Feb 28, 20251,378.001,387.001,359.001,378.501,367.194,235,200
Feb 27, 20251,353.501,372.001,352.501,371.001,359.752,850,900
Feb 26, 20251,352.001,356.501,332.001,353.501,342.393,234,200
Feb 25, 20251,381.501,386.501,353.001,359.001,347.854,100,200
Feb 21, 20251,423.501,431.001,390.501,404.001,392.483,471,800
Feb 20, 20251,465.001,467.001,400.501,416.501,404.884,064,900
Feb 19, 20251,476.001,491.001,464.501,476.501,464.382,816,700
Feb 18, 20251,454.501,474.001,448.001,474.001,461.911,851,800
Feb 17, 20251,481.501,489.501,444.001,446.001,434.132,832,600
Feb 14, 20251,466.001,475.001,447.501,452.501,440.584,195,400
Feb 13, 20251,390.001,457.001,388.001,456.001,444.056,777,000
Feb 12, 20251,350.001,389.501,348.501,375.501,364.215,919,300
Feb 10, 20251,323.001,344.501,322.001,335.501,324.542,686,100
Feb 7, 20251,309.001,327.501,300.001,319.501,308.672,650,800
Feb 6, 20251,326.001,329.501,297.001,304.501,293.802,498,000
Feb 5, 20251,335.001,340.001,316.501,330.001,319.093,707,300
Feb 4, 20251,317.001,337.001,302.001,331.501,320.573,767,900
Feb 3, 20251,290.501,327.001,281.501,305.001,294.294,788,000
Jan 31, 20251,375.001,378.501,337.501,349.501,338.436,113,700
Jan 30, 20251,372.001,384.001,363.001,378.501,367.193,097,300
Jan 29, 20251,352.001,380.501,346.001,367.001,355.784,293,900
Jan 28, 20251,337.001,352.501,332.001,341.001,330.002,660,600
Jan 27, 20251,323.001,342.501,323.001,333.501,322.562,510,600
Jan 24, 20251,308.501,322.501,303.501,313.001,302.232,200,600
Jan 23, 20251,297.001,313.501,296.501,308.501,297.761,764,800
Jan 22, 20251,294.501,304.501,288.001,295.001,284.372,410,400
Jan 21, 20251,295.001,295.501,276.501,289.501,278.921,881,200
Jan 20, 20251,270.001,283.501,268.001,281.001,270.492,274,100
Jan 17, 20251,255.001,272.001,242.501,267.501,257.102,740,800
Jan 16, 20251,257.501,268.001,247.001,261.501,251.152,078,800
Jan 15, 20251,261.501,265.501,243.501,253.501,243.212,221,300
Jan 14, 20251,266.001,281.001,256.501,261.501,251.152,566,400
Jan 10, 20251,291.001,297.001,263.001,265.001,254.623,157,800
Jan 9, 20251,281.501,292.001,272.501,286.001,275.452,786,700
Jan 8, 20251,265.001,288.001,256.501,281.501,270.983,705,800
Jan 7, 20251,250.001,265.001,234.001,265.001,254.622,251,500
Jan 6, 20251,259.501,268.001,237.001,243.001,232.802,608,000
Dec 30, 20241,250.001,264.001,243.001,252.501,242.222,374,000
Dec 27, 20241,233.001,249.001,230.001,248.501,238.263,884,600
Dec 26, 20241,231.001,235.501,221.501,235.501,225.361,448,700
Dec 25, 20241,248.001,248.001,213.001,233.001,222.882,622,700
Dec 24, 20241,227.001,247.001,224.001,237.501,227.353,061,100
Dec 23, 20241,221.001,238.501,221.001,230.501,220.403,488,800
Dec 20, 20241,218.001,225.001,207.501,221.001,210.983,391,200
Dec 19, 20241,184.001,224.001,177.001,215.001,205.035,038,800
Dec 18, 20241,204.501,220.001,204.001,205.501,195.613,488,600
Dec 17, 20241,228.001,228.001,205.501,207.001,197.102,340,400
Dec 16, 20241,219.001,248.001,215.001,229.001,218.923,304,300
Dec 13, 20241,220.501,230.001,208.001,215.001,205.032,694,600
Dec 12, 20241,208.001,242.001,202.001,234.001,223.873,512,200
Dec 11, 20241,183.501,201.501,183.501,198.501,188.671,866,000
Dec 10, 20241,205.001,205.001,177.001,183.501,173.791,950,800
Dec 9, 20241,192.001,204.001,185.001,194.501,184.701,872,600
Dec 6, 20241,182.501,197.001,177.001,192.001,182.221,583,700
Dec 5, 20241,198.001,205.001,187.001,187.501,177.762,226,900
Dec 4, 20241,199.501,206.501,192.001,195.001,185.191,841,600
Dec 3, 20241,190.501,207.001,188.001,199.501,189.662,337,600
Dec 2, 20241,182.001,196.501,168.001,190.501,180.731,889,600
Nov 29, 20241,189.501,199.001,179.501,188.001,178.252,084,500
Nov 28, 20241,195.001,207.001,186.001,196.501,186.683,581,300
Nov 27, 20241,174.001,182.501,158.501,161.001,151.472,945,600
Nov 26, 20241,158.001,179.501,156.001,171.501,161.892,841,300
Nov 25, 20241,179.501,180.501,150.001,154.001,144.534,393,500
Nov 22, 20241,150.001,166.001,141.001,166.001,156.433,164,400
Nov 21, 20241,160.001,175.501,143.001,148.501,139.082,554,700
Nov 20, 20241,184.501,190.001,166.001,171.001,161.393,947,700
Nov 19, 20241,195.001,203.501,185.001,200.501,190.652,838,300
Nov 18, 20241,191.001,211.501,187.001,196.001,186.193,488,400
Nov 15, 20241,230.501,232.501,200.001,200.001,190.154,517,600
Nov 14, 20241,193.001,230.001,192.501,230.001,219.915,175,200
Nov 13, 20241,216.001,234.001,194.001,200.501,190.656,676,200
Nov 12, 20241,050.001,247.001,007.001,236.001,225.8616,523,800
Nov 11, 20241,042.001,044.501,028.001,034.001,025.522,587,800
Nov 8, 20241,053.501,056.001,031.001,031.001,022.542,064,200
Nov 7, 20241,010.001,062.00992.801,057.501,048.826,282,600
Nov 6, 20241,006.001,016.00988.60989.10980.983,690,900
Nov 5, 2024995.001,002.50990.20996.50988.322,058,300
Nov 1, 20241,006.001,010.00995.601,003.50995.271,875,600
Oct 31, 20241,011.501,024.001,006.001,017.001,008.662,888,100
Oct 30, 20241,005.001,013.00998.701,008.501,000.223,659,300
Oct 29, 2024985.70999.50982.10997.90989.712,987,900
Oct 28, 2024978.90983.10965.80977.00968.982,046,700
Oct 25, 2024980.00987.00976.00982.00973.941,704,000
Oct 24, 2024951.00984.00951.00983.10975.033,064,300
Oct 23, 2024957.00961.10945.00960.60952.722,037,500
Oct 22, 2024969.90973.60955.80963.30955.402,643,100
Oct 21, 2024985.00992.50967.40979.30971.263,473,700
Oct 18, 20241,004.001,007.00993.00998.60990.411,433,900
Oct 17, 20241,010.001,012.00999.701,002.50994.271,520,500
Oct 16, 2024998.601,026.00993.201,002.50994.272,661,000
Oct 15, 2024988.001,003.00979.701,002.00993.782,238,900
Oct 11, 2024986.00993.30981.50984.80976.722,228,100
Oct 10, 2024986.00989.90980.80986.10978.012,138,500
Oct 9, 2024978.70985.90969.50984.90976.822,806,600
Oct 8, 2024968.00975.50960.10971.30963.331,989,000
Oct 7, 2024977.20981.70964.20976.80968.782,721,400
Oct 4, 2024968.10975.90967.40975.00967.002,414,600
Oct 3, 2024976.00979.00963.00970.00962.042,103,000
Oct 2, 2024970.00973.50957.20962.10954.213,189,200
Oct 1, 2024988.50989.10976.30981.00972.952,096,300
Sep 30, 2024969.70992.50965.10983.50975.434,552,300
Sep 27, 2024 11.50 Dividend
Sep 27, 2024998.101,005.00986.101,001.00992.794,183,100
Sep 26, 20241,006.001,008.00987.001,006.00986.345,167,300
Sep 25, 20241,006.001,007.50992.601,000.00980.463,162,000
Sep 24, 2024999.001,021.50998.301,004.50984.873,291,200
Sep 20, 20241,014.501,014.50984.00985.40966.147,536,000
Sep 19, 20241,010.001,022.501,004.501,004.50984.873,762,800
Sep 18, 20241,007.001,014.00979.80990.00970.653,638,600
Sep 17, 20241,005.501,008.00986.60999.70980.163,308,300
Sep 13, 20241,004.501,012.50994.00999.40979.873,601,500
Sep 12, 20241,007.001,011.00992.401,007.50987.812,390,800
Sep 11, 2024998.501,000.00981.40991.80972.422,749,300
Sep 10, 20241,002.001,013.50995.001,004.50984.872,993,300
Sep 9, 2024977.801,012.00975.401,002.50982.913,965,900
Sep 6, 20241,000.001,025.00993.001,003.00983.404,354,900
Sep 5, 2024980.00999.90973.80992.60973.202,960,300
Sep 4, 2024991.001,003.00985.10990.40971.042,590,800
Sep 3, 2024984.001,001.50983.601,000.00980.462,357,000
Sep 2, 2024990.00998.00981.60989.20969.872,160,900
Aug 30, 2024982.00993.60969.80973.60954.573,881,500
Aug 29, 2024995.301,001.50984.90988.00968.696,581,800
Aug 28, 20241,004.501,012.00982.80993.70974.282,712,900
Aug 27, 2024999.501,010.00992.701,006.50986.834,660,200
Aug 26, 2024973.00993.80969.30990.00970.654,571,800
Aug 23, 2024930.00976.00928.70972.30953.306,078,500
Aug 22, 2024912.00929.00906.20928.50910.352,651,900
Aug 21, 2024914.00926.10912.10917.00899.082,164,600
Aug 20, 2024915.00924.40908.10918.20900.262,514,800
Aug 19, 2024915.00918.00902.30905.50887.802,315,700
Aug 16, 2024907.20918.70902.90916.90898.982,507,400
Aug 15, 2024905.50908.10892.60899.40881.822,881,800
Aug 14, 2024886.00910.70877.30910.40892.613,611,000
Aug 13, 2024887.00903.80873.00885.50868.195,072,900
Aug 9, 2024879.00904.80871.70898.40880.847,637,700
Aug 8, 2024859.10879.00843.80845.60829.073,277,600
Aug 7, 2024871.40896.40863.50872.20855.154,520,200
Aug 6, 2024866.40904.90856.00886.40869.087,289,900
Aug 5, 2024849.80861.60797.30806.40790.648,320,000
Aug 2, 2024887.60910.40879.20880.40863.195,229,400
Aug 1, 2024946.10949.60900.60908.20890.454,841,300
Jul 31, 2024876.00958.80861.20950.70932.1210,609,500
Jul 30, 2024887.10910.70855.20903.00885.3513,378,600
Jul 29, 2024890.00913.70888.20902.10884.472,500,000
Jul 26, 2024891.50892.30878.30881.90864.662,083,300
Jul 25, 2024885.80900.30883.00886.60869.272,752,000
Jul 24, 2024904.10911.00898.20899.10881.531,786,400
Jul 23, 2024907.10914.00903.60911.60893.782,125,500
Jul 22, 2024924.90928.80911.10916.10898.202,131,900
Jul 19, 2024943.50944.50913.50915.40897.513,191,800
Jul 18, 2024938.50949.80937.00945.00926.531,947,400
Jul 17, 2024940.00954.00936.30946.60928.103,313,700
Jul 16, 2024938.00939.80922.70930.80912.612,580,100
Jul 12, 2024932.00942.80926.20937.20918.883,940,100
Jul 11, 2024927.90940.70927.10934.30916.043,304,600
Jul 10, 2024921.00936.40921.00925.60907.514,260,800
Jul 9, 2024916.00932.40911.50928.60910.453,464,500
Jul 8, 2024928.00928.00910.80916.00898.103,067,900
Jul 5, 2024948.00949.70927.20928.10909.963,182,800
Jul 4, 2024936.20952.50936.20947.40928.883,179,100
Jul 3, 2024930.00937.80922.60936.00917.713,937,800
Jul 2, 2024908.40932.00906.40930.40912.225,855,200
Jul 1, 2024910.00913.60899.40908.40890.653,757,800
Jun 28, 2024909.10911.50897.70903.50885.843,514,100
Jun 27, 2024896.00905.20892.00905.20887.514,455,700
Jun 26, 2024887.00908.80886.70901.30883.695,194,800
Jun 25, 2024878.00886.70872.00884.50867.213,323,900
Jun 24, 2024873.00878.00863.40870.80853.783,240,700
Jun 21, 2024852.90868.90852.90862.60845.744,748,400
Jun 20, 2024860.10860.70843.20853.00836.332,783,300
Jun 19, 2024846.00861.50843.30861.30844.473,373,700
Jun 18, 2024837.00845.90833.80842.90826.434,012,300
Jun 17, 2024855.30857.00833.50836.00819.664,063,600
Jun 14, 2024852.00863.80851.10859.40842.605,585,100
Jun 13, 2024867.00871.70843.20847.80831.234,442,000
Jun 12, 2024860.90863.80854.20862.50845.643,889,100
Jun 11, 2024850.00864.20849.00860.40843.594,644,900
Jun 10, 2024827.80846.30825.40844.00827.514,946,400
Jun 7, 2024835.90836.40821.10827.50811.336,974,100
Jun 6, 2024835.00843.90832.10838.20821.825,681,900
Jun 5, 2024850.00852.60829.50837.20820.847,824,300
Jun 4, 2024864.00864.80845.10858.20841.437,873,600
Jun 3, 2024878.50884.90868.10868.10851.137,073,400
May 31, 2024850.00882.80849.70869.70852.7054,764,300
May 30, 2024865.00866.40846.50857.40840.648,744,600
May 29, 2024885.50888.40872.30872.90855.846,971,000
May 28, 2024896.00898.60885.80894.70877.214,559,500
May 27, 2024888.00899.90873.70898.00880.455,829,600
May 24, 2024885.00891.20878.60883.30866.045,229,700
May 23, 2024890.00897.10863.30892.20874.766,161,700
May 22, 2024910.00912.10880.10894.40876.924,745,700
May 21, 2024907.00913.80900.90906.20888.494,377,800
May 20, 2024876.40909.90873.00902.80885.166,018,600
May 17, 2024865.70880.00865.00879.80862.615,410,000
May 16, 2024898.00898.30867.50880.70863.497,641,500
May 15, 2024915.00915.00878.00897.00879.479,347,700
May 14, 2024934.30956.90908.10911.80893.989,982,100
May 13, 20241,030.001,049.50943.40949.30930.759,781,600
May 10, 20241,015.001,043.001,007.001,042.001,021.644,122,600
May 9, 2024997.501,018.00992.601,007.50987.813,008,300
May 8, 20241,010.001,015.00986.70988.00968.693,202,600
May 7, 20241,010.001,010.00991.601,008.50988.793,900,200
May 2, 2024986.701,005.00983.001,003.00983.403,124,500
May 1, 2024974.00991.00972.00985.60966.343,264,900
Apr 30, 2024961.00985.70957.20977.50958.404,181,900
Apr 26, 2024945.60955.00933.10951.50932.903,091,500
Apr 25, 2024960.40960.70940.50946.00927.514,043,600
Apr 24, 2024924.60974.80922.30961.00942.227,976,700
Apr 23, 2024930.50942.30920.20927.90909.774,870,200
Apr 22, 2024902.90925.70899.60925.70907.615,523,700
Apr 19, 2024888.00894.90870.60889.90872.515,268,600
Apr 18, 2024891.60893.20880.90887.70870.354,641,700
Apr 17, 2024892.80894.70879.10884.80867.514,588,000
Apr 16, 2024880.00900.60870.20892.00874.576,467,600
Apr 15, 2024882.00888.90874.90884.40867.124,506,400
Apr 12, 2024880.30892.20874.00883.30866.044,109,100
Apr 11, 2024881.00881.00863.20880.30863.106,349,100
Apr 10, 2024896.50904.90890.10892.30874.864,587,200
Apr 9, 2024920.00924.90888.20896.00878.494,583,500
Apr 8, 2024914.00916.10901.60911.70893.884,110,900