kabutan

SHIMIZU CORPORATION(1803) Historical

1803
TSE Prime
SHIMIZU CORPORATION
1,705.5
JPY
-34.5
(-1.98%)
Aug 4, 11:02 am JST
11.54
USD
Aug 3, 10:02 pm EDT
Result
PTS
outside of trading hours
1,704.4
Aug 4, 11:02 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 29, 2025
1,788.0 JPY
52 Week Low Aug 5, 2024
797.3 JPY
Yearly High Jul 29, 2025
1,788.0 JPY
Yearly Low Apr 7, 2025
1,166.5 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 1,696 1,761 1,662 1,705 +25 +1.49% 4,971,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Mar, 2024 870.0 1,035.5 856.1 1,000.5 +131.7 +15.16% 90,313,400
Feb, 2024 988.9 1,049.5 862.2 868.8 -120.7 -12.20% 91,955,100
Jan, 2024 960.4 1,038.0 949.1 989.5 +52.9 +5.65% 40,189,500
Dec, 2023 983.2 992.0 900.8 936.6 -35.0 -3.60% 50,426,800