kabutan

Shimadzu Corporation(7701) Historical

7701
TSE Prime
Shimadzu Corporation
4,395
JPY
+23
(+0.53%)
Dec 15, 3:30 pm JST
28.35
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 30, 2025
4,607 JPY
52 Week Low Jul 22, 2025
3,229 JPY
Yearly High Jan 30, 2025
4,607 JPY
Yearly Low Jul 22, 2025
3,229 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 4,407 4,442 4,344 4,395 +23 +0.53% 688,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,430 4,433 4,366 4,372 +2 +0.05% 868,700
Dec 11, 2025 4,450 4,450 4,345 4,370 -60 -1.35% 541,700
Dec 10, 2025 4,474 4,499 4,396 4,430 -41 -0.92% 555,600
Dec 9, 2025 4,447 4,471 4,417 4,471 +30 +0.68% 606,500
Dec 8, 2025 4,453 4,466 4,427 4,441 +32 +0.73% 528,600
Dec 5, 2025 4,420 4,435 4,370 4,409 -18 -0.41% 559,800
Dec 4, 2025 4,397 4,453 4,380 4,427 +28 +0.64% 550,800
Dec 3, 2025 4,387 4,404 4,362 4,399 +2 +0.05% 470,700
Dec 2, 2025 4,430 4,430 4,369 4,397 -3 -0.07% 533,600
Dec 1, 2025 4,480 4,501 4,396 4,400 -59 -1.32% 646,100
Nov 28, 2025 4,420 4,462 4,412 4,459 +26 +0.59% 671,100
Nov 27, 2025 4,464 4,508 4,415 4,433 -31 -0.69% 607,500
Nov 26, 2025 4,451 4,488 4,429 4,464 0 0.00% 819,700
Nov 25, 2025 4,516 4,540 4,447 4,464 +106 +2.43% 1,367,800
Nov 21, 2025 4,324 4,431 4,321 4,358 +53 +1.23% 1,489,900
Nov 20, 2025 4,392 4,397 4,305 4,305 -17 -0.39% 708,100
Nov 19, 2025 4,262 4,365 4,242 4,322 +115 +2.73% 1,014,800
Nov 18, 2025 4,328 4,337 4,195 4,207 -141 -3.24% 691,100
Nov 17, 2025 4,392 4,421 4,325 4,348 -52 -1.18% 722,200
Nov 14, 2025 4,303 4,400 4,303 4,400 +58 +1.34% 921,800