SHIMIZU CORPORATION(1803) Historical

52 Week High Mar 3, 2026

3,618.0 JPY

52 Week Low May 13, 2025

1,476.0 JPY

Yearly High Mar 3, 2026

3,618.0 JPY

Yearly Low Jan 27, 2026

2,661.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,963	3,188	2,936	3,188	+274	+9.42%	6,762,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	2,866.5	2,954.0	2,794.5	2,913.5	+97.0	+3.44%	3,709,700
Apr 24, 2026	2,832.5	2,893.0	2,767.0	2,816.5	+16.5	+0.59%	4,204,200
Apr 23, 2026	2,825.0	2,827.0	2,744.0	2,800.0	-37.5	-1.32%	2,417,500
Apr 22, 2026	2,823.0	2,875.5	2,785.0	2,837.5	+64.5	+2.33%	3,166,100
Apr 21, 2026	2,800.0	2,809.0	2,770.0	2,773.0	-18.5	-0.66%	1,657,600
Apr 20, 2026	2,797.5	2,802.5	2,753.0	2,791.5	+33.5	+1.21%	2,116,300
Apr 17, 2026	2,866.0	2,881.0	2,758.0	2,758.0	-141.0	-4.86%	3,436,100
Apr 16, 2026	2,826.0	2,905.0	2,820.0	2,899.0	+44.5	+1.56%	4,011,700
Apr 15, 2026	2,897.0	2,949.5	2,840.5	2,854.5	-8.5	-0.30%	3,495,500
Apr 14, 2026	2,869.0	2,888.5	2,820.5	2,863.0	+16.5	+0.58%	3,026,500
Apr 13, 2026	2,851.0	2,884.5	2,826.0	2,846.5	-46.5	-1.61%	3,264,700
Apr 10, 2026	2,929.5	2,935.0	2,853.5	2,893.0	-56.0	-1.90%	2,902,600
Apr 9, 2026	3,024.0	3,034.0	2,934.0	2,949.0	-76.0	-2.51%	3,616,400
Apr 8, 2026	2,999.0	3,045.0	2,956.0	3,025.0	+185.0	+6.51%	4,785,900
Apr 7, 2026	2,853.5	2,885.0	2,825.5	2,840.0	-1.5	-0.05%	2,529,100
Apr 6, 2026	2,877.0	2,891.5	2,841.5	2,841.5	-35.5	-1.23%	2,238,800
Apr 3, 2026	2,861.5	2,895.0	2,852.0	2,877.0	+36.5	+1.28%	1,452,000
Apr 2, 2026	2,973.0	2,998.0	2,832.5	2,840.5	-82.5	-2.82%	3,232,000
Apr 1, 2026	2,910.0	2,935.0	2,857.5	2,923.0	+150.5	+5.43%	2,567,700
Mar 31, 2026	2,730.0	2,822.0	2,696.0	2,772.5	-26.0	-0.93%	3,983,700