SHIMIZU CORPORATION(1803) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 4, 2025	1,675	1,711	1,662	1,708	-32	-1.81%	965,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	1,694.5	1,788.0	1,613.0	1,740.0	+53.5	+3.17%	28,619,200
Jul 25, 2025	1,665.0	1,709.5	1,649.0	1,686.5	+25.0	+1.50%	8,932,600
Jul 18, 2025	1,625.5	1,675.0	1,606.0	1,661.5	+50.0	+3.10%	7,845,900
Jul 11, 2025	1,599.0	1,666.0	1,582.5	1,611.5	+13.0	+0.81%	9,982,200
Jul 4, 2025	1,600.0	1,630.5	1,545.5	1,598.5	+22.0	+1.40%	11,426,400
Jun 27, 2025	1,598.5	1,619.0	1,553.0	1,576.5	-15.0	-0.94%	7,661,600
Jun 20, 2025	1,597.0	1,620.0	1,581.0	1,591.5	+6.5	+0.41%	9,801,000
Jun 13, 2025	1,641.5	1,649.5	1,573.0	1,585.0	-56.5	-3.44%	10,238,800
Jun 6, 2025	1,580.0	1,641.5	1,548.5	1,641.5	+53.0	+3.34%	13,688,300
May 30, 2025	1,588.0	1,600.0	1,555.5	1,588.5	+3.0	+0.19%	12,052,400
May 23, 2025	1,543.0	1,596.0	1,530.0	1,585.5	+41.5	+2.69%	11,931,700
May 16, 2025	1,580.0	1,600.0	1,476.0	1,544.0	-30.5	-1.94%	18,116,700
May 9, 2025	1,537.0	1,579.0	1,520.0	1,574.5	+46.5	+3.04%	6,285,200
May 2, 2025	1,468.0	1,544.0	1,455.0	1,528.0	+56.0	+3.80%	11,719,200
Apr 25, 2025	1,416.0	1,476.5	1,391.0	1,472.0	+57.0	+4.03%	10,069,800
Apr 18, 2025	1,346.5	1,420.0	1,329.0	1,415.0	+80.5	+6.03%	7,569,400
Apr 11, 2025	1,188.0	1,344.0	1,166.5	1,334.5	+55.0	+4.30%	11,659,400
Apr 4, 2025	1,338.0	1,352.5	1,255.0	1,279.5	-111.0	-7.98%	10,459,500
Mar 28, 2025	1,378.0	1,412.5	1,375.0	1,390.5	+11.5	+0.83%	9,885,700
Mar 21, 2025	1,386.0	1,416.0	1,374.0	1,379.0	+19.0	+1.40%	10,164,900