kabutan

SHIMIZU CORPORATION(1803) Historical

1803
TSE Prime
SHIMIZU CORPORATION
2,702.5
JPY
+30.5
(+1.14%)
Dec 15, 3:30 pm JST
17.43
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
2,789.5 JPY
52 Week Low Apr 7, 2025
1,166.5 JPY
Yearly High Nov 28, 2025
2,789.5 JPY
Yearly Low Apr 7, 2025
1,166.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,665 2,720 2,654 2,702 +30 +1.14% 1,973,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,676.5 2,686.5 2,657.0 2,672.0 +27.0 +1.02% 2,580,600
Dec 11, 2025 2,717.0 2,717.5 2,643.0 2,645.0 -59.0 -2.18% 1,997,700
Dec 10, 2025 2,722.0 2,747.5 2,700.0 2,704.0 +13.0 +0.48% 2,203,500
Dec 9, 2025 2,719.5 2,757.5 2,681.0 2,691.0 -9.0 -0.33% 2,497,600
Dec 8, 2025 2,664.0 2,700.0 2,622.0 2,700.0 +54.5 +2.06% 2,600,300
Dec 5, 2025 2,684.0 2,693.0 2,645.5 2,645.5 -33.5 -1.25% 2,188,900
Dec 4, 2025 2,734.0 2,751.5 2,672.0 2,679.0 -41.0 -1.51% 3,194,600
Dec 3, 2025 2,720.5 2,744.5 2,703.0 2,720.0 +3.5 +0.13% 2,160,200
Dec 2, 2025 2,742.0 2,769.0 2,678.0 2,716.5 -53.0 -1.91% 3,255,700
Dec 1, 2025 2,759.5 2,780.0 2,686.0 2,769.5 -1.5 -0.05% 3,335,500
Nov 28, 2025 2,664.0 2,789.5 2,647.0 2,771.0 +84.0 +3.13% 3,338,400
Nov 27, 2025 2,677.0 2,694.0 2,652.5 2,687.0 +35.5 +1.34% 2,875,900
Nov 26, 2025 2,581.0 2,668.0 2,569.0 2,651.5 +77.5 +3.01% 2,592,500
Nov 25, 2025 2,548.0 2,590.0 2,512.5 2,574.0 +2.0 +0.08% 3,612,300
Nov 21, 2025 2,501.0 2,572.0 2,491.5 2,572.0 +32.5 +1.28% 3,372,900
Nov 20, 2025 2,529.0 2,559.0 2,484.5 2,539.5 +54.5 +2.19% 2,605,900
Nov 19, 2025 2,482.0 2,527.5 2,425.0 2,485.0 +53.0 +2.18% 3,276,400
Nov 18, 2025 2,500.0 2,526.0 2,421.5 2,432.0 -70.5 -2.82% 3,174,400
Nov 17, 2025 2,519.0 2,520.0 2,456.0 2,502.5 -4.5 -0.18% 2,688,000
Nov 14, 2025 2,493.5 2,529.0 2,472.0 2,507.0 -8.0 -0.32% 3,109,000