Shimizu Corporation (JP:1803)
:1803
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
3,024.00
3,034.00
2,934.00
2,949.00
2,949.00
-2.51%
3,616,400
0.94
Apr 08, 2026
2,999.00
3,045.00
2,956.00
3,025.00
3,025.00
+6.51%
4,785,900
1.26
Apr 07, 2026
2,853.50
2,885.00
2,825.50
2,840.00
2,840.00
-0.05%
2,529,100
0.66
Apr 06, 2026
2,877.00
2,891.50
2,841.50
2,841.50
2,841.50
-1.23%
2,238,800
0.59
Apr 03, 2026
2,861.50
2,895.00
2,852.00
2,877.00
2,877.00
+1.28%
1,452,000
0.38
Apr 02, 2026
2,973.00
2,998.00
2,832.50
2,840.50
2,840.50
-2.82%
3,232,000
0.85
Apr 01, 2026
2,910.00
2,935.00
2,857.50
2,923.00
2,923.00
+5.43%
2,567,700
0.68
Mar 31, 2026
2,730.00
2,822.00
2,696.00
2,772.50
2,772.50
-0.93%
3,983,700
1.08
Mar 30, 2026
2,707.50
2,815.00
2,677.50
2,798.50
2,798.50
-2.06%
3,421,500
0.94
Mar 27, 2026
2,896.00
2,939.50
2,890.00
2,900.50
2,857.50
-0.99%
3,948,000
1.10
Mar 26, 2026
2,979.00
2,986.50
2,876.50
2,929.50
2,886.07
-1.56%
2,844,500
0.80
Mar 25, 2026
2,900.00
2,979.50
2,894.50
2,976.00
2,931.88
+5.16%
4,313,600
1.22
Mar 24, 2026
2,793.50
2,834.00
2,761.00
2,830.00
2,788.05
+3.15%
3,870,600
1.11
Mar 23, 2026
2,817.00
2,824.00
2,701.50
2,743.50
2,702.83
-5.40%
5,301,400
1.55
Mar 20, 2026
2,900.00
2,977.50
2,900.00
2,900.00
2,857.01
0.00%
0
0.00
Mar 19, 2026
2,966.00
2,977.50
2,900.00
2,900.00
2,857.01
-6.21%
9,918,600
2.99
Mar 18, 2026
3,031.00
3,092.00
3,008.00
3,092.00
3,046.16
+2.52%
2,762,700
0.83
Mar 17, 2026
3,024.00
3,089.00
3,012.00
3,016.00
2,971.29
+0.17%
4,669,100
1.42
Mar 16, 2026
3,090.00
3,106.00
3,000.00
3,011.00
2,966.36
-3.31%
4,894,200
1.51
Mar 13, 2026
3,060.00
3,163.00
3,050.00
3,114.00
3,067.83
-0.10%
2,582,000
0.80
Mar 12, 2026
3,148.00
3,178.00
3,086.00
3,117.00
3,070.79
-1.95%
2,598,400
0.81
Mar 11, 2026
3,230.00
3,259.00
3,160.00
3,179.00
3,131.87
+0.60%
2,553,000
0.79
Mar 10, 2026
3,150.00
3,200.00
3,087.00
3,160.00
3,113.15
+3.17%
3,396,200
1.06
Mar 09, 2026
2,982.00
3,068.00
2,930.50
3,063.00
3,017.59
-6.56%
5,072,700
1.61
Mar 06, 2026
3,277.00
3,298.00
3,207.00
3,278.00
3,229.40
-1.97%
3,830,900
1.22
Mar 05, 2026
3,468.00
3,492.00
3,297.00
3,344.00
3,294.43
+0.42%
3,791,300
1.22
Mar 04, 2026
3,498.00
3,549.00
3,250.00
3,330.00
3,280.63
-5.26%
5,270,500
1.72
Mar 03, 2026
3,581.00
3,618.00
3,495.00
3,515.00
3,462.89
-1.76%
3,998,300
1.31
Mar 02, 2026
3,388.00
3,587.00
3,357.00
3,578.00
3,524.96
+2.43%
3,376,300
1.11
Feb 27, 2026
3,486.00
3,548.00
3,417.00
3,493.00
3,441.22
+2.25%
34,224,000
13.49
Feb 26, 2026
3,472.00
3,480.00
3,405.00
3,416.00
3,365.36
-1.36%
4,339,800
1.72
Feb 25, 2026
3,500.00
3,511.00
3,431.00
3,463.00
3,411.66
-0.77%
3,762,500
1.50
Feb 24, 2026
3,440.00
3,499.00
3,343.00
3,490.00
3,438.26
+1.10%
3,780,800
1.51
Feb 23, 2026
3,452.00
3,532.00
3,432.00
3,452.00
3,400.82
0.00%
0
0.00
Feb 20, 2026
3,485.00
3,532.00
3,432.00
3,452.00
3,400.82
-0.89%
3,134,200
1.23
Feb 19, 2026
3,414.00
3,493.00
3,377.00
3,483.00
3,431.36
+2.23%
2,870,300
1.15
Feb 18, 2026
3,278.00
3,421.00
3,278.00
3,407.00
3,356.49
+4.16%
3,142,200
1.25
Feb 17, 2026
3,280.00
3,334.00
3,245.00
3,271.00
3,222.51
+1.58%
2,969,200
1.19
Feb 16, 2026
3,350.00
3,356.00
3,212.00
3,220.00
3,172.26
-3.01%
3,222,700
1.29
Feb 13, 2026
3,409.00
3,459.00
3,304.00
3,320.00
3,270.78
-4.05%
4,697,100
1.90
Feb 12, 2026
3,540.00
3,552.00
3,409.00
3,460.00
3,408.71
-1.65%
5,240,300
2.15
Feb 11, 2026
3,518.00
3,537.00
3,445.00
3,518.00
3,465.85
0.00%
0
0.00
Feb 10, 2026
3,450.00
3,537.00
3,445.00
3,518.00
3,465.85
+2.18%
3,253,800
1.30
Feb 09, 2026
3,426.00
3,582.00
3,391.00
3,443.00
3,391.96
+3.74%
6,282,600
2.56
Feb 06, 2026
3,204.00
3,414.00
3,199.00
3,319.00
3,269.80
+4.70%
8,508,100
3.55
Feb 05, 2026
2,942.50
3,253.00
2,867.00
3,170.00
3,123.00
+7.86%
11,150,900
4.88
Feb 04, 2026
2,900.00
2,963.00
2,882.00
2,939.00
2,895.43
+1.15%
3,469,800
1.48
Feb 03, 2026
2,815.00
2,906.50
2,805.50
2,905.50
2,862.43
+6.43%
2,725,400
1.16
Feb 02, 2026
2,800.00
2,833.00
2,730.00
2,730.00
2,689.53
-0.31%
2,246,700
0.94
Jan 30, 2026
2,740.00
2,759.50
2,718.00
2,738.50
2,697.90
-0.51%
1,939,200
0.81
Rows: