kabutan

SHIMIZU CORPORATION(1803) Historical

1803
TSE Prime
SHIMIZU CORPORATION
2,668.5
JPY
-10.5
(-0.39%)
Dec 5, 2:22 pm JST
17.24
USD
Dec 5, 12:23 am EST
Result
PTS
outside of trading hours
2,669
Dec 5, 2:23 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,759 2,780 2,653 2,668 -103 -3.70% 13,038,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,548.0 2,789.5 2,512.5 2,771.0 +199.0 +7.74% 12,419,100
Nov 21, 2025 2,519.0 2,572.0 2,421.5 2,572.0 +65.0 +2.59% 15,117,600
Nov 14, 2025 2,176.0 2,529.0 2,151.5 2,507.0 +319.5 +14.61% 19,564,400
Nov 7, 2025 2,066.5 2,258.0 2,024.0 2,187.5 +114.0 +5.50% 17,287,000
Oct 31, 2025 2,098.0 2,128.0 2,027.0 2,073.5 -0.5 -0.02% 10,441,800
Oct 24, 2025 1,982.5 2,085.0 1,953.0 2,074.0 +118.0 +6.03% 10,296,400
Oct 17, 2025 1,952.5 2,016.5 1,941.5 1,956.0 -36.5 -1.83% 9,824,300
Oct 10, 2025 2,049.0 2,090.5 1,950.0 1,992.5 +17.0 +0.86% 12,879,800
Oct 3, 2025 2,096.0 2,097.5 1,967.5 1,975.5 -138.5 -6.55% 11,179,600
Sep 26, 2025 2,133.0 2,142.0 2,066.0 2,114.0 -19.0 -0.89% 9,986,600
Sep 19, 2025 2,143.0 2,150.0 2,073.0 2,133.0 -12.5 -0.58% 12,284,200
Sep 12, 2025 2,066.5 2,209.0 2,060.5 2,145.5 +87.5 +4.25% 14,205,600
Sep 5, 2025 1,971.0 2,086.5 1,960.0 2,058.0 +69.5 +3.50% 10,988,500
Aug 29, 2025 1,950.0 1,995.5 1,875.0 1,988.5 +42.5 +2.18% 10,992,100
Aug 22, 2025 1,859.0 1,950.0 1,845.5 1,946.0 +74.5 +3.98% 10,582,400
Aug 15, 2025 1,855.0 1,904.0 1,811.5 1,871.5 +45.0 +2.46% 11,691,600
Aug 8, 2025 1,675.0 1,855.0 1,662.0 1,826.5 +86.5 +4.97% 16,282,300
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