kabutan

SHIMIZU CORPORATION(1803) Historical

1803
TSE Prime
SHIMIZU CORPORATION
3,114.0
JPY
-3.0
(-0.10%)
Mar 13, 3:30 pm JST
19.53
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,099
Mar 13, 9:42 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
3,618.0 JPY
52 Week Low Apr 7, 2025
1,166.5 JPY
Yearly High Mar 3, 2026
3,618.0 JPY
Yearly Low Apr 7, 2025
1,166.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,060 3,163 3,050 3,114 -3 -0.10% 2,582,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 3,148.0 3,178.0 3,086.0 3,117.0 -62.0 -1.95% 2,598,400
Mar 11, 2026 3,230.0 3,259.0 3,160.0 3,179.0 +19.0 +0.60% 2,553,000
Mar 10, 2026 3,150.0 3,200.0 3,087.0 3,160.0 +97.0 +3.17% 3,396,200
Mar 9, 2026 2,982.0 3,068.0 2,930.5 3,063.0 -215.0 -6.56% 5,072,700
Mar 6, 2026 3,277.0 3,298.0 3,207.0 3,278.0 -66.0 -1.97% 3,830,900
Mar 5, 2026 3,468.0 3,492.0 3,297.0 3,344.0 +14.0 +0.42% 3,791,300
Mar 4, 2026 3,498.0 3,549.0 3,250.0 3,330.0 -185.0 -5.26% 5,270,500
Mar 3, 2026 3,581.0 3,618.0 3,495.0 3,515.0 -63.0 -1.76% 3,998,300
Mar 2, 2026 3,388.0 3,587.0 3,357.0 3,578.0 +85.0 +2.43% 3,376,300
Feb 27, 2026 3,486.0 3,548.0 3,417.0 3,493.0 +77.0 +2.25% 34,224,000
Feb 26, 2026 3,472.0 3,480.0 3,405.0 3,416.0 -47.0 -1.36% 4,339,800
Feb 25, 2026 3,500.0 3,511.0 3,431.0 3,463.0 -27.0 -0.77% 3,762,500
Feb 24, 2026 3,440.0 3,499.0 3,343.0 3,490.0 +38.0 +1.10% 3,780,800
Feb 20, 2026 3,485.0 3,532.0 3,432.0 3,452.0 -31.0 -0.89% 3,134,200
Feb 19, 2026 3,414.0 3,493.0 3,377.0 3,483.0 +76.0 +2.23% 2,870,300
Feb 18, 2026 3,278.0 3,421.0 3,278.0 3,407.0 +136.0 +4.16% 3,142,200
Feb 17, 2026 3,280.0 3,334.0 3,245.0 3,271.0 +51.0 +1.58% 2,969,200
Feb 16, 2026 3,350.0 3,356.0 3,212.0 3,220.0 -100.0 -3.01% 3,222,700
Feb 13, 2026 3,409.0 3,459.0 3,304.0 3,320.0 -140.0 -4.05% 4,697,100
Feb 12, 2026 3,540.0 3,552.0 3,409.0 3,460.0 -58.0 -1.65% 5,240,300