kabutan

SHIMIZU CORPORATION(1803) Historical

1803
TSE Prime
SHIMIZU CORPORATION
3,188.0
JPY
+274.5
(+9.42%)
Apr 28, 3:30 pm JST
20.02
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
3,115
Apr 28, 11:55 pm JST
Summary Chart Historical News Financial Result
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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2026 2,710 3,618 2,661 3,188 +519 +19.47% 308,181,900

Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,259.5 2,789.5 1,166.5 2,668.5 +1,416.0 +113.05% 636,798,400
2024 960.4 1,264.0 797.3 1,252.5 +315.9 +33.73% 1,043,845,700
2023 708.0 1,121.5 661.0 936.6 +232.6 +33.04% 632,374,700
2022 723.0 798.0 661.0 704.0 -9.0 -1.26% 541,998,500
2021 759.0 956.0 707.0 713.0 -37.0 -4.93% 659,867,800
2020 1,104.0 1,176.0 711.0 750.0 -366.0 -32.80% 628,841,400
2019 880.0 1,144.0 845.0 1,116.0 +221.0 +24.69% 610,427,300
2018 1,174.0 1,210.0 834.0 895.0 -269.0 -23.11% 659,961,100
2017 1,079.0 1,396.0 997.0 1,164.0 +95.0 +8.89% 618,622,300
2016 986.0 1,105.0 817.0 1,069.0 +79.0 +7.98% 845,399,000
2015 820.0 1,237.0 776.0 990.0 +167.0 +20.29% 1,051,603,000
2014 531.0 882.0 491.0 823.0 +292.0 +54.99% 1,343,461,000
2013 330.0 536.0 279.0 531.0 +208.0 +64.40% 1,406,570,000
2012 326.0 355.0 223.0 323.0 0 0.00% 803,730,000
2011 353.0 410.0 298.0 323.0 -24.0 -6.92% 840,777,000
2010 333.0 413.0 294.0 347.0 +14.0 +4.20% 629,674,000
2009 530.0 530.0 262.0 333.0 -187.0 -35.96% 864,946,000
2008 465.0 568.0 364.0 520.0 +32.0 +6.56% 1,241,155,000
2007 598.0 820.0 421.0 488.0 -107.0 -17.98% 1,294,902,000
2006 887.0 947.0 547.0 595.0 -272.0 -31.37% 926,740,000