kabutan

SHIMIZU CORPORATION(1803) Historical

1803
TSE Prime
SHIMIZU CORPORATION
2,645.5
JPY
-33.5
(-1.25%)
Dec 5, 3:30 pm JST
17.11
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,645.5
Dec 5, 5:13 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,759 2,780 2,645 2,645 -126 -4.53% 14,134,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,066.5 2,789.5 2,024.0 2,771.0 +697.5 +33.64% 64,388,100
Oct, 2025 2,051.5 2,128.0 1,941.5 2,073.5 -6.0 -0.29% 50,574,500
Sep, 2025 1,971.0 2,209.0 1,960.0 2,079.5 +91.0 +4.58% 51,512,300
Aug, 2025 1,696.5 1,995.5 1,662.0 1,988.5 +308.0 +18.33% 53,446,200
Jul, 2025 1,603.0 1,788.0 1,545.5 1,680.5 +69.5 +4.31% 60,595,100
Jun, 2025 1,580.0 1,649.5 1,548.5 1,611.0 +22.5 +1.42% 43,703,100
May, 2025 1,520.0 1,600.0 1,476.0 1,588.5 +63.0 +4.13% 52,907,000
Apr, 2025 1,342.0 1,537.0 1,166.5 1,525.5 +202.0 +15.26% 44,278,700
Mar, 2025 1,391.5 1,437.0 1,294.0 1,323.5 -55.0 -3.99% 48,644,800
Feb, 2025 1,290.5 1,491.0 1,281.5 1,378.5 +29.0 +2.15% 66,448,100
Jan, 2025 1,259.5 1,384.0 1,234.0 1,349.5 +97.0 +7.74% 53,324,300
Dec, 2024 1,182.0 1,264.0 1,168.0 1,252.5 +64.5 +5.43% 56,218,800
Nov, 2024 1,006.0 1,247.0 988.6 1,188.0 +171.0 +16.81% 83,291,900
Oct, 2024 988.5 1,026.0 945.0 1,017.0 +33.5 +3.41% 54,045,600
Sep, 2024 990.0 1,025.0 965.1 983.5 +9.9 +1.02% 68,726,300
Aug, 2024 946.1 1,012.0 797.3 973.6 +22.9 +2.41% 93,322,900
Jul, 2024 910.0 958.8 855.2 950.7 +47.2 +5.22% 86,350,800
Jun, 2024 878.5 911.5 821.1 903.5 +33.8 +3.89% 97,645,300
May, 2024 974.0 1,049.5 846.5 869.7 -107.8 -11.03% 170,188,500
Apr, 2024 1,001.0 1,005.5 863.2 977.5 -23.0 -2.30% 111,597,600