kabutan

SHIMIZU CORPORATION(1803) Historical

1803
TSE Prime
SHIMIZU CORPORATION
2,669.0
JPY
-10.0
(-0.37%)
Dec 5, 2:23 pm JST
17.24
USD
Dec 5, 12:23 am EST
Result
PTS
outside of trading hours
2,669
Dec 5, 2:23 pm JST
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 5, 2025 2,684 2,693 2,653 2,669 -10 -0.37% 1,092,900

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 2,366.0 2,516.0 2,358.0 2,515.0 +153.5 +6.50% 4,465,400
Nov 12, 2025 2,309.5 2,366.0 2,295.0 2,361.5 +49.0 +2.12% 3,283,900
Nov 11, 2025 2,240.0 2,344.5 2,214.0 2,312.5 +41.5 +1.83% 4,417,700
Nov 10, 2025 2,176.0 2,280.5 2,151.5 2,271.0 +83.5 +3.82% 4,288,400
Nov 7, 2025 2,200.0 2,258.0 2,064.5 2,187.5 -28.5 -1.29% 7,200,300
Nov 6, 2025 2,161.5 2,216.0 2,153.0 2,216.0 +29.5 +1.35% 3,274,200