kabutan

SHIMIZU CORPORATION(1803) Historical

1803
TSE Prime
SHIMIZU CORPORATION
2,673.0
JPY
-6.0
(-0.22%)
Dec 5, 1:32 pm JST
17.25
USD
Dec 4, 11:32 pm EST
Result
PTS
outside of trading hours
2,672.5
Dec 5, 1:28 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,759 2,780 2,653 2,673 -98 -3.54% 12,880,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 2,771.0 +7.74% 2,654.9 12,419,100 325,700 867,600 2.66
Nov 21, 2025 2,572.0 +2.59% 2,503.6 15,117,600 287,000 719,300 2.51
Nov 14, 2025 2,507.0 +14.61% 2,368.8 19,564,400 287,900 621,300 2.16
Nov 7, 2025 2,187.5 +5.50% 2,165.4 17,287,000 173,400 634,100 3.66
Oct 31, 2025 2,073.5 -0.02% 2,068.3 10,441,800 177,700 602,100 3.39
Oct 24, 2025 2,074.0 +6.03% 2,024.2 10,296,400 200,400 664,200 3.31
Oct 17, 2025 1,956.0 -1.83% 1,975.6 9,824,300 188,700 616,400 3.27
Oct 10, 2025 1,992.5 +0.86% 2,029.1 12,879,800 208,000 538,900 2.59
Oct 3, 2025 1,975.5 -6.55% 2,029.1 11,179,600 251,700 540,300 2.15
Sep 26, 2025 2,114.0 -0.89% 2,105.6 9,986,600 269,700 585,800 2.17
Sep 19, 2025 2,133.0 -0.58% 2,117.5 12,284,200 290,200 672,600 2.32
Sep 12, 2025 2,145.5 +4.25% 2,145.4 14,205,600 304,800 777,700 2.55
Sep 5, 2025 2,058.0 +3.50% 2,028.2 10,988,500 344,000 634,400 1.84
Aug 29, 2025 1,988.5 +2.18% 1,928.2 10,992,100 373,900 489,300 1.31
Aug 22, 2025 1,946.0 +3.98% 1,901.2 10,582,400 350,900 541,300 1.54
Aug 15, 2025 1,871.5 +2.46% 1,861.4 11,691,600 338,800 484,000 1.43
Aug 8, 2025 1,826.5 +4.97% 1,768.0 16,282,300 331,900 452,300 1.36
Aug 1, 2025 1,740.0 +3.17% 1,690.3 28,619,200 331,800 577,100 1.74
Jul 25, 2025 1,686.5 +1.50% 1,678.2 8,932,600 304,300 321,100 1.06
Jul 18, 2025 1,661.5 +3.10% 1,639.8 7,845,900 309,200 289,400 0.94