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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,797.5	2,893.0	2,744.0	2,816.5	+58.5	+2.12%	13,561,700
Apr 17, 2026	2,851.0	2,949.5	2,758.0	2,758.0	-135.0	-4.67%	17,234,500
Apr 10, 2026	2,877.0	3,045.0	2,825.5	2,893.0	+16.0	+0.56%	16,072,800
Apr 3, 2026	2,707.5	2,998.0	2,677.5	2,877.0	-23.5	-0.81%	14,656,900
Mar 27, 2026	2,817.0	2,986.5	2,701.5	2,900.5	+0.5	+0.02%	20,278,100
Mar 19, 2026	3,090.0	3,106.0	2,900.0	2,900.0	-214.0	-6.87%	22,244,600
Mar 13, 2026	2,982.0	3,259.0	2,930.5	3,114.0	-164.0	-5.00%	16,202,300
Mar 6, 2026	3,388.0	3,618.0	3,207.0	3,278.0	-215.0	-6.16%	20,267,300
Feb 27, 2026	3,440.0	3,548.0	3,343.0	3,493.0	+41.0	+1.19%	46,107,100
Feb 20, 2026	3,350.0	3,532.0	3,212.0	3,452.0	+132.0	+3.98%	15,338,600
Feb 13, 2026	3,426.0	3,582.0	3,304.0	3,320.0	+1.0	+0.03%	19,473,800
Feb 6, 2026	2,800.0	3,414.0	2,730.0	3,319.0	+580.5	+21.20%	28,100,900
Jan 30, 2026	2,722.0	2,759.5	2,661.5	2,738.5	-66.5	-2.37%	10,105,400
Jan 23, 2026	2,883.5	2,918.0	2,712.5	2,805.0	-113.5	-3.89%	10,892,100
Jan 16, 2026	2,920.0	2,943.5	2,835.5	2,918.5	+123.5	+4.42%	9,638,100
Jan 9, 2026	2,710.0	2,825.0	2,680.5	2,795.0	+126.5	+4.74%	10,772,800
Dec 30, 2025	2,670.0	2,717.0	2,667.0	2,668.5	-1.0	-0.04%	2,585,400
Dec 26, 2025	2,715.0	2,726.0	2,615.5	2,669.5	-30.5	-1.13%	7,382,800
Dec 19, 2025	2,665.0	2,720.0	2,574.5	2,700.0	+28.0	+1.05%	10,993,400
Dec 12, 2025	2,664.0	2,757.5	2,622.0	2,672.0	+26.5	+1.00%	11,879,700