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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,866	3,188	2,794	3,188	+371	+13.19%	17,234,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	2,816.5	+2.12%	2,809.6	13,561,700	432,500	976,900	2.26
Apr 17, 2026	2,758.0	-4.67%	2,848.4	17,234,500	595,700	1,007,400	1.69
Apr 10, 2026	2,893.0	+0.56%	2,931.3	16,072,800	641,700	828,300	1.29
Apr 3, 2026	2,877.0	-0.81%	2,832.7	14,656,900	784,000	793,400	1.01
Mar 27, 2026	2,900.5	+0.02%	2,861.8	20,278,100	969,700	781,500	0.81
Mar 19, 2026	2,900.0	-6.87%	2,991.1	22,244,600	1,649,600	960,500	0.58
Mar 13, 2026	3,114.0	-5.00%	3,102.5	16,202,300	917,300	787,600	0.86
Mar 6, 2026	3,278.0	-6.16%	3,404.7	20,267,300	179,500	745,700	4.15
Feb 27, 2026	3,493.0	+1.19%	3,483.9	46,107,100	206,800	970,000	4.69
Feb 20, 2026	3,452.0	+3.98%	3,369.9	15,338,600	218,100	969,900	4.45
Feb 13, 2026	3,320.0	+0.03%	3,444.7	19,473,800	222,800	911,000	4.09
Feb 6, 2026	3,319.0	+21.20%	3,102.4	28,100,900	266,200	777,800	2.92
Jan 30, 2026	2,738.5	-2.37%	2,723.6	10,105,400	202,500	686,500	3.39
Jan 23, 2026	2,805.0	-3.89%	2,802.8	10,892,100	201,700	722,400	3.58
Jan 16, 2026	2,918.5	+4.42%	2,891.5	9,638,100	205,800	718,700	3.49
Jan 9, 2026	2,795.0	+4.74%	2,756.3	10,772,800	208,400	717,000	3.44
Dec 30, 2025	2,668.5	-0.04%	2,689.5	2,585,400	ー	ー	ー
Dec 26, 2025	2,669.5	-1.13%	2,673.2	7,382,800	292,000	629,300	2.16
Dec 19, 2025	2,700.0	+1.05%	2,668.3	10,993,400	301,300	677,900	2.25
Dec 12, 2025	2,672.0	+1.00%	2,686.3	11,879,700	247,700	667,100	2.69