kabutan

Shimadzu Corporation(7701) Historical

7701
TSE Prime
Shimadzu Corporation
3,897
JPY
+29
(+0.75%)
Mar 16, 10:22 am JST
24.45
USD
Mar 15, 9:22 pm EDT
Result
PTS
outside of trading hours
3,897.9
Mar 16, 10:21 am JST
Summary Chart Historical News Financial Result
52 Week High Nov 25, 2025
4,540 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 3,843 3,911 3,835 3,897 +29 +0.75% 166,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,780 4,003 3,773 3,868 -93 -2.35% 6,223,500
Mar 6, 2026 4,289 4,311 3,820 3,961 -398 -9.13% 6,877,100
Feb 27, 2026 4,190 4,408 4,177 4,359 +182 +4.36% 5,601,600
Feb 20, 2026 4,205 4,227 4,085 4,177 +24 +0.58% 4,281,100
Feb 13, 2026 4,300 4,320 4,107 4,153 -69 -1.63% 3,922,900
Feb 6, 2026 4,249 4,400 4,130 4,222 +58 +1.39% 5,094,000
Jan 30, 2026 4,295 4,373 4,132 4,164 -255 -5.77% 4,024,700
Jan 23, 2026 4,336 4,434 4,166 4,419 +58 +1.33% 3,983,200
Jan 16, 2026 4,375 4,418 4,303 4,361 +56 +1.30% 3,862,400
Jan 9, 2026 4,200 4,408 4,155 4,305 +137 +3.29% 4,429,300
Dec 30, 2025 4,181 4,209 4,155 4,168 +8 +0.19% 1,264,500
Dec 26, 2025 4,290 4,341 4,140 4,160 -69 -1.63% 2,815,500
Dec 19, 2025 4,407 4,442 4,226 4,229 -143 -3.27% 3,331,000
Dec 12, 2025 4,453 4,499 4,345 4,372 -37 -0.84% 3,101,100
Dec 5, 2025 4,480 4,501 4,362 4,409 -50 -1.12% 2,761,000
Nov 28, 2025 4,516 4,540 4,412 4,459 +101 +2.32% 3,466,100
Nov 21, 2025 4,392 4,431 4,195 4,358 -42 -0.95% 4,626,100
Nov 14, 2025 4,337 4,444 4,126 4,400 +413 +10.36% 5,943,400
Nov 7, 2025 4,114 4,213 3,917 3,987 -163 -3.93% 4,030,100
Oct 31, 2025 4,243 4,298 4,109 4,150 -82 -1.94% 6,046,500