SHIMIZU CORPORATION(1803) Historical

52 Week High Mar 3, 2026

3,618.0 JPY

52 Week Low Apr 7, 2025

1,166.5 JPY

Yearly High Mar 3, 2026

3,618.0 JPY

Yearly Low Apr 7, 2025

1,166.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,060	3,163	3,050	3,114	-3	-0.10%	2,582,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	2,759.5	2,780.0	2,645.5	2,645.5	-125.5	-4.53%	14,134,900
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