Comparing Back to the side-by-side chart ↗
SHIMIZU CORPORATION (1803.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1970.00 | 2009.00 | 1967.00 | 2007.00 | +2.42% | 4,491,700 |
| 2026-10-15 | 2018.00 | 2019.50 | 1945.00 | 1959.50 | -3.69% | 5,561,700 |
| 2026-10-14 | 2062.00 | 2068.00 | 2004.00 | 2034.50 | -0.51% | 4,310,600 |
| 2026-10-13 | 2010.00 | 2049.50 | 2004.50 | 2045.00 | +0.66% | 4,668,700 |
| 2026-10-09 | 2025.00 | 2048.00 | 2016.00 | 2031.50 | -0.34% | 3,853,200 |
| 2026-10-08 | 2083.00 | 2084.50 | 2025.00 | 2038.50 | -2.35% | 4,263,400 |
| 2026-10-07 | 2112.00 | 2133.00 | 2078.50 | 2087.50 | +0.10% | 3,895,600 |
| 2026-10-06 | 2127.00 | 2129.00 | 2073.50 | 2085.50 | -1.16% | 3,654,900 |
| 2026-10-05 | 2100.00 | 2117.00 | 2088.00 | 2110.00 | +0.98% | 3,657,000 |
| 2026-10-02 | 2123.00 | 2127.50 | 2088.50 | 2089.50 | -1.69% | 4,070,100 |
| 2026-10-01 | 2139.50 | 2144.50 | 2102.50 | 2125.50 | -0.86% | 4,236,700 |
| 2026-09-30 | 2104.00 | 2152.50 | 2100.00 | 2144.00 | +2.27% | 5,701,900 |
| 2026-09-29 | 2160.00 | 2165.50 | 2094.00 | 2096.50 | -4.70% | 5,839,600 |
| 2026-09-28 | 2260.00 | 2270.00 | 2200.00 | 2200.00 | -0.45% | 6,724,900 |
| 2026-09-25 | 2260.00 | 2277.00 | 2187.00 | 2210.00 | -5.98% | 16,834,900 |
| 2026-09-24 | 2376.50 | 2382.50 | 2350.00 | 2350.50 | -0.32% | 3,052,600 |
| 2026-09-18 | 2410.00 | 2423.00 | 2358.00 | 2358.00 | -2.28% | 4,011,100 |
| 2026-09-17 | 2415.50 | 2430.00 | 2394.50 | 2413.00 | +1.75% | 2,135,400 |
| 2026-09-16 | 2335.00 | 2398.00 | 2330.00 | 2371.50 | +2.33% | 3,383,500 |
| 2026-09-15 | 2378.00 | 2388.50 | 2306.50 | 2317.50 | -2.54% | 3,977,300 |
| 2026-09-14 | 2375.50 | 2407.00 | 2366.00 | 2378.00 | +0.76% | 2,283,200 |
| 2026-09-11 | 2350.00 | 2413.00 | 2346.00 | 2360.00 | -1.32% | 4,412,100 |
| 2026-09-10 | 2459.50 | 2461.50 | 2364.00 | 2391.50 | -5.60% | 5,841,300 |
| 2026-09-09 | 2456.50 | 2538.00 | 2453.00 | 2533.50 | +3.16% | 3,891,900 |
| 2026-09-08 | 2400.00 | 2501.00 | 2388.00 | 2456.00 | +1.61% | 3,794,000 |
| 2026-09-07 | 2420.50 | 2437.50 | 2387.50 | 2417.00 | +1.96% | 2,472,500 |
| 2026-09-04 | 2411.00 | 2420.00 | 2352.00 | 2370.50 | -0.67% | 3,346,900 |
| 2026-09-03 | 2381.00 | 2420.00 | 2368.50 | 2386.50 | -0.40% | 2,960,000 |
| 2026-09-02 | 2427.00 | 2448.00 | 2396.00 | 2396.00 | -2.36% | 2,534,800 |
| 2026-09-01 | 2397.00 | 2459.50 | 2395.50 | 2454.00 | +2.76% | 2,624,700 |
| 2026-08-31 | 2353.00 | 2391.00 | 2348.50 | 2388.00 | +0.29% | 3,470,100 |
| 2026-08-28 | 2389.00 | 2408.00 | 2375.50 | 2381.00 | -1.53% | 5,023,300 |
| 2026-08-27 | 2400.00 | 2430.00 | 2393.50 | 2418.00 | +1.02% | 1,580,300 |
| 2026-08-26 | 2350.00 | 2413.00 | 2347.50 | 2393.50 | +0.38% | 2,387,100 |
| 2026-08-25 | 2385.50 | 2401.50 | 2367.00 | 2384.50 | +0.34% | 2,039,400 |
| 2026-08-24 | 2330.00 | 2391.50 | 2322.00 | 2376.50 | +1.71% | 1,858,000 |
| 2026-08-21 | 2316.00 | 2339.00 | 2306.50 | 2336.50 | -0.23% | 2,144,600 |
| 2026-08-20 | 2312.00 | 2344.50 | 2303.00 | 2342.00 | +2.27% | 1,924,900 |
| 2026-08-19 | 2360.00 | 2360.00 | 2278.50 | 2290.00 | -4.04% | 3,410,300 |
| 2026-08-18 | 2433.50 | 2447.00 | 2386.50 | 2386.50 | -1.53% | 2,208,700 |
| 2026-08-17 | 2460.00 | 2478.00 | 2417.50 | 2423.50 | +0.33% | 2,094,200 |
| 2026-08-14 | 2416.00 | 2432.50 | 2405.50 | 2415.50 | -0.33% | 2,247,800 |
| 2026-08-13 | 2419.50 | 2435.00 | 2405.00 | 2423.50 | +1.74% | 2,564,700 |
| 2026-08-12 | 2364.00 | 2403.00 | 2360.50 | 2382.00 | +0.32% | 4,374,800 |
| 2026-08-10 | 2398.00 | 2403.00 | 2358.50 | 2374.50 | -0.75% | 3,338,600 |
| 2026-08-07 | 2396.50 | 2435.00 | 2357.00 | 2392.50 | -1.16% | 3,350,800 |
| 2026-08-06 | 2370.00 | 2436.50 | 2370.00 | 2420.50 | +2.17% | 2,951,200 |
| 2026-08-05 | 2400.00 | 2421.00 | 2347.00 | 2369.00 | -1.21% | 4,693,400 |
| 2026-08-04 | 2336.50 | 2437.50 | 2335.00 | 2398.00 | +2.61% | 3,149,100 |
| 2026-08-03 | 2331.00 | 2364.00 | 2254.00 | 2337.00 | -1.79% | 4,717,900 |
| 2026-07-31 | 2367.50 | 2430.00 | 2353.00 | 2379.50 | +2.68% | 6,497,300 |
| 2026-07-30 | 2398.50 | 2531.50 | 2178.00 | 2317.50 | -3.09% | 17,485,800 |
| 2026-07-29 | 2513.50 | 2520.00 | 2346.50 | 2391.50 | -3.43% | 4,676,900 |
| 2026-07-28 | 2500.00 | 2512.00 | 2433.50 | 2476.50 | -1.86% | 2,815,700 |
| 2026-07-27 | 2494.50 | 2532.50 | 2437.50 | 2523.50 | +2.71% | 2,667,100 |
| 2026-07-24 | 2491.00 | 2500.00 | 2439.00 | 2457.00 | -1.01% | 2,223,100 |
| 2026-07-23 | 2476.50 | 2502.00 | 2454.00 | 2482.00 | +0.34% | 1,780,400 |
| 2026-07-22 | 2467.50 | 2507.50 | 2453.50 | 2473.50 | +0.41% | 1,825,800 |
| 2026-07-21 | 2425.00 | 2485.00 | 2387.50 | 2463.50 | +1.90% | 2,392,600 |
| 2026-07-17 | 2481.00 | 2502.00 | 2373.50 | 2417.50 | -3.63% | 3,225,300 |
| 2026-07-16 | 2506.00 | 2536.00 | 2494.00 | 2508.50 | -0.93% | 1,706,800 |
| 2026-07-15 | 2485.00 | 2534.50 | 2460.00 | 2532.00 | +3.60% | 2,296,900 |
| 2026-07-14 | 2454.00 | 2456.00 | 2422.50 | 2444.00 | -0.41% | 1,927,100 |
| 2026-07-13 | 2492.00 | 2512.00 | 2419.50 | 2454.00 | -1.54% | 2,417,700 |
| 2026-07-10 | 2530.00 | 2530.50 | 2479.00 | 2492.50 | +0.02% | 2,253,400 |
| 2026-07-09 | 2454.00 | 2501.00 | 2445.50 | 2492.00 | -0.36% | 2,488,000 |
| 2026-07-08 | 2589.00 | 2589.00 | 2494.50 | 2501.00 | -5.23% | 4,268,700 |
| 2026-07-07 | 2705.50 | 2742.50 | 2639.00 | 2639.00 | -1.73% | 3,037,200 |
| 2026-07-06 | 2635.50 | 2708.00 | 2623.50 | 2685.50 | +3.33% | 3,008,000 |
| 2026-07-03 | 2619.50 | 2619.50 | 2559.50 | 2599.00 | +1.01% | 2,116,500 |
| 2026-07-02 | 2535.00 | 2619.50 | 2521.50 | 2573.00 | +0.53% | 2,648,600 |
| 2026-07-01 | 2574.00 | 2617.00 | 2554.00 | 2559.50 | +0.39% | 2,636,900 |
| 2026-06-30 | 2611.00 | 2619.50 | 2544.00 | 2549.50 | -0.45% | 2,859,800 |
| 2026-06-29 | 2551.00 | 2607.00 | 2528.00 | 2561.00 | +0.18% | 2,549,300 |
| 2026-06-26 | 2511.00 | 2570.00 | 2478.50 | 2556.50 | +2.73% | 2,999,700 |
| 2026-06-25 | 2561.50 | 2561.50 | 2480.50 | 2488.50 | -0.92% | 3,070,100 |
| 2026-06-24 | 2510.50 | 2550.00 | 2484.00 | 2511.50 | +1.45% | 3,025,500 |
| 2026-06-23 | 2573.50 | 2593.50 | 2475.50 | 2475.50 | -2.37% | 3,133,300 |
| 2026-06-22 | 2527.00 | 2584.50 | 2508.50 | 2535.50 | -0.76% | 1,853,200 |
| 2026-06-19 | 2559.00 | 2609.00 | 2526.00 | 2555.00 | -1.58% | 2,787,100 |
| 2026-06-18 | 2570.00 | 2628.00 | 2567.00 | 2596.00 | +1.27% | 2,478,300 |
| 2026-06-17 | 2683.50 | 2708.00 | 2553.00 | 2563.50 | -2.66% | 3,986,300 |
| 2026-06-16 | 2716.50 | 2717.50 | 2621.00 | 2633.50 | -3.07% | 3,324,500 |
| 2026-06-15 | 2652.50 | 2737.00 | 2652.50 | 2717.00 | +10.40% | 5,033,400 |
| 2026-06-12 | 2476.50 | 2499.50 | 2433.00 | 2461.00 | +2.35% | 4,448,400 |
| 2026-06-11 | 2393.00 | 2423.00 | 2371.00 | 2404.50 | -2.39% | 3,217,500 |
| 2026-06-10 | 2440.00 | 2469.00 | 2425.00 | 2463.50 | +1.00% | 2,865,500 |
| 2026-06-09 | 2479.00 | 2498.00 | 2419.00 | 2439.00 | +0.41% | 3,475,300 |
| 2026-06-08 | 2549.50 | 2564.00 | 2388.50 | 2429.00 | -3.40% | 3,135,400 |
| 2026-06-05 | 2459.00 | 2528.00 | 2431.00 | 2514.50 | +2.09% | 3,163,000 |
| 2026-06-04 | 2479.00 | 2499.50 | 2453.50 | 2463.00 | -0.65% | 3,392,700 |
| 2026-06-03 | 2520.00 | 2520.00 | 2450.50 | 2479.00 | -0.74% | 2,963,700 |
| 2026-06-02 | 2531.00 | 2531.00 | 2435.50 | 2497.50 | -2.75% | 3,665,700 |
| 2026-06-01 | 2685.00 | 2686.00 | 2555.50 | 2568.00 | -4.23% | 2,981,700 |
| 2026-05-29 | 2620.00 | 2705.50 | 2597.00 | 2681.50 | +1.67% | 5,311,800 |
| 2026-05-28 | 2690.00 | 2715.00 | 2612.50 | 2637.50 | -0.96% | 3,361,200 |
| 2026-05-27 | 2781.50 | 2806.50 | 2663.00 | 2663.00 | -3.16% | 3,139,600 |
| 2026-05-26 | 2706.50 | 2829.00 | 2666.00 | 2750.00 | +3.52% | 3,510,300 |
| 2026-05-25 | 2598.00 | 2717.50 | 2583.00 | 2656.50 | +4.26% | 3,334,800 |
| 2026-05-22 | 2596.00 | 2596.00 | 2537.00 | 2548.00 | -1.49% | 3,003,900 |
| 2026-05-21 | 2601.00 | 2645.00 | 2573.00 | 2586.50 | -0.35% | 3,343,800 |
| 2026-05-20 | 2724.00 | 2755.50 | 2581.00 | 2595.50 | -5.65% | 3,848,600 |
| 2026-05-19 | 2725.50 | 2824.00 | 2722.00 | 2751.00 | +1.95% | 3,257,700 |
| 2026-05-18 | 2769.50 | 2780.50 | 2655.50 | 2698.50 | -3.00% | 3,817,600 |
| 2026-05-15 | 2956.50 | 2992.00 | 2771.00 | 2782.00 | -5.13% | 5,234,500 |
| 2026-05-14 | 3125.00 | 3149.00 | 2932.50 | 2932.50 | -6.22% | 5,879,600 |
| 2026-05-13 | 3395.00 | 3410.00 | 3122.00 | 3127.00 | -9.75% | 7,279,700 |
| 2026-05-12 | 3158.00 | 3544.00 | 3131.00 | 3465.00 | +10.67% | 15,813,700 |
| 2026-05-11 | 3049.00 | 3131.00 | 3006.00 | 3131.00 | +2.72% | 3,771,500 |
| 2026-05-08 | 3051.00 | 3101.00 | 2989.50 | 3048.00 | -0.29% | 3,412,700 |
| 2026-05-07 | 3097.00 | 3122.00 | 3057.00 | 3057.00 | +2.04% | 4,010,100 |
| 2026-05-01 | 3056.00 | 3064.00 | 2990.50 | 2996.00 | -1.38% | 2,449,700 |
| 2026-04-30 | 3137.00 | 3167.00 | 2998.00 | 3038.00 | -4.71% | 4,678,300 |
| 2026-04-28 | 2963.50 | 3188.00 | 2936.50 | 3188.00 | +9.42% | 6,762,600 |
| 2026-04-27 | 2866.50 | 2954.00 | 2794.50 | 2913.50 | +3.44% | 3,709,700 |
| 2026-04-24 | 2832.50 | 2893.00 | 2767.00 | 2816.50 | +0.59% | 4,204,200 |
| 2026-04-23 | 2825.00 | 2827.00 | 2744.00 | 2800.00 | -1.32% | 2,417,500 |
| 2026-04-22 | 2823.00 | 2875.50 | 2785.00 | 2837.50 | +2.33% | 3,166,100 |
| 2026-04-21 | 2800.00 | 2809.00 | 2770.00 | 2773.00 | -0.66% | 1,657,600 |
| 2026-04-20 | 2797.50 | 2802.50 | 2753.00 | 2791.50 | +1.21% | 2,116,300 |
| 2026-04-17 | 2866.00 | 2881.00 | 2758.00 | 2758.00 | -4.86% | 3,436,100 |
| 2026-04-16 | 2826.00 | 2905.00 | 2820.00 | 2899.00 | +1.56% | 4,011,700 |
| 2026-04-15 | 2897.00 | 2949.50 | 2840.50 | 2854.50 | -0.30% | 3,495,500 |
| 2026-04-14 | 2869.00 | 2888.50 | 2820.50 | 2863.00 | +0.58% | 3,026,500 |
| 2026-04-13 | 2851.00 | 2884.50 | 2826.00 | 2846.50 | -1.61% | 3,264,700 |
| 2026-04-10 | 2929.50 | 2935.00 | 2853.50 | 2893.00 | -1.90% | 2,902,600 |
| 2026-04-09 | 3024.00 | 3034.00 | 2934.00 | 2949.00 | -2.51% | 3,616,400 |
| 2026-04-08 | 2999.00 | 3045.00 | 2956.00 | 3025.00 | +6.51% | 4,785,900 |
| 2026-04-07 | 2853.50 | 2885.00 | 2825.50 | 2840.00 | -0.05% | 2,529,100 |
| 2026-04-06 | 2877.00 | 2891.50 | 2841.50 | 2841.50 | -1.23% | 2,238,800 |
| 2026-04-03 | 2861.50 | 2895.00 | 2852.00 | 2877.00 | +1.28% | 1,452,000 |
| 2026-04-02 | 2973.00 | 2998.00 | 2832.50 | 2840.50 | -2.82% | 3,232,000 |
| 2026-04-01 | 2910.00 | 2935.00 | 2857.50 | 2923.00 | +5.43% | 2,567,700 |
| 2026-03-31 | 2730.00 | 2822.00 | 2696.00 | 2772.50 | -0.93% | 3,983,700 |
| 2026-03-30 | 2707.50 | 2815.00 | 2677.50 | 2798.50 | -3.52% | 3,421,500 |
| 2026-03-27 | 2896.00 | 2939.50 | 2890.00 | 2900.50 | -0.99% | 3,948,000 |
| 2026-03-26 | 2979.00 | 2986.50 | 2876.50 | 2929.50 | -1.56% | 2,844,500 |
| 2026-03-25 | 2900.00 | 2979.50 | 2894.50 | 2976.00 | +5.16% | 4,313,600 |
| 2026-03-24 | 2793.50 | 2834.00 | 2761.00 | 2830.00 | +3.15% | 3,870,600 |
| 2026-03-23 | 2817.00 | 2824.00 | 2701.50 | 2743.50 | -5.40% | 5,301,400 |
| 2026-03-19 | 2966.00 | 2977.50 | 2900.00 | 2900.00 | -6.21% | 9,918,600 |
| 2026-03-18 | 3031.00 | 3092.00 | 3008.00 | 3092.00 | +2.52% | 2,762,700 |
| 2026-03-17 | 3024.00 | 3089.00 | 3012.00 | 3016.00 | +0.17% | 4,669,100 |
| 2026-03-16 | 3090.00 | 3106.00 | 3000.00 | 3011.00 | -3.31% | 4,894,200 |
| 2026-03-13 | 3060.00 | 3163.00 | 3050.00 | 3114.00 | -0.10% | 2,582,000 |
| 2026-03-12 | 3148.00 | 3178.00 | 3086.00 | 3117.00 | -1.95% | 2,598,400 |
| 2026-03-11 | 3230.00 | 3259.00 | 3160.00 | 3179.00 | +0.60% | 2,553,000 |
| 2026-03-10 | 3150.00 | 3200.00 | 3087.00 | 3160.00 | +3.17% | 3,396,200 |
| 2026-03-09 | 2982.00 | 3068.00 | 2930.50 | 3063.00 | -6.56% | 5,072,700 |
| 2026-03-06 | 3277.00 | 3298.00 | 3207.00 | 3278.00 | -1.97% | 3,830,900 |
| 2026-03-05 | 3468.00 | 3492.00 | 3297.00 | 3344.00 | +0.42% | 3,791,300 |
| 2026-03-04 | 3498.00 | 3549.00 | 3250.00 | 3330.00 | -5.26% | 5,270,500 |
| 2026-03-03 | 3581.00 | 3618.00 | 3495.00 | 3515.00 | -1.76% | 3,998,300 |
| 2026-03-02 | 3388.00 | 3587.00 | 3357.00 | 3578.00 | +2.43% | 3,376,300 |
| 2026-02-27 | 3486.00 | 3548.00 | 3417.00 | 3493.00 | +2.25% | 34,224,000 |
| 2026-02-26 | 3472.00 | 3480.00 | 3405.00 | 3416.00 | -1.36% | 4,339,800 |
| 2026-02-25 | 3500.00 | 3511.00 | 3431.00 | 3463.00 | -0.77% | 3,762,500 |
| 2026-02-24 | 3440.00 | 3499.00 | 3343.00 | 3490.00 | +1.10% | 3,780,800 |
| 2026-02-20 | 3485.00 | 3532.00 | 3432.00 | 3452.00 | -0.89% | 3,134,200 |
| 2026-02-19 | 3414.00 | 3493.00 | 3377.00 | 3483.00 | +2.23% | 2,870,300 |
| 2026-02-18 | 3278.00 | 3421.00 | 3278.00 | 3407.00 | +4.16% | 3,142,200 |
| 2026-02-17 | 3280.00 | 3334.00 | 3245.00 | 3271.00 | +1.58% | 2,969,200 |
| 2026-02-16 | 3350.00 | 3356.00 | 3212.00 | 3220.00 | -3.01% | 3,222,700 |
| 2026-02-13 | 3409.00 | 3459.00 | 3304.00 | 3320.00 | -4.05% | 4,697,100 |
| 2026-02-12 | 3540.00 | 3552.00 | 3409.00 | 3460.00 | -1.65% | 5,240,300 |
| 2026-02-10 | 3450.00 | 3537.00 | 3445.00 | 3518.00 | +2.18% | 3,253,800 |
| 2026-02-09 | 3426.00 | 3582.00 | 3391.00 | 3443.00 | +3.74% | 6,282,600 |
| 2026-02-06 | 3204.00 | 3414.00 | 3199.00 | 3319.00 | +4.70% | 8,508,100 |
| 2026-02-05 | 2942.50 | 3253.00 | 2867.00 | 3170.00 | +7.86% | 11,150,900 |
| 2026-02-04 | 2900.00 | 2963.00 | 2882.00 | 2939.00 | +1.15% | 3,469,800 |
| 2026-02-03 | 2815.00 | 2906.50 | 2805.50 | 2905.50 | +6.43% | 2,725,400 |
| 2026-02-02 | 2800.00 | 2833.00 | 2730.00 | 2730.00 | -0.31% | 2,246,700 |
| 2026-01-30 | 2740.00 | 2759.50 | 2718.00 | 2738.50 | -0.51% | 1,939,200 |
| 2026-01-29 | 2697.00 | 2755.50 | 2666.50 | 2752.50 | +1.49% | 2,163,600 |
| 2026-01-28 | 2691.00 | 2737.00 | 2683.00 | 2712.00 | -0.86% | 1,513,400 |
| 2026-01-27 | 2700.00 | 2741.50 | 2661.50 | 2735.50 | +0.98% | 2,428,200 |
| 2026-01-26 | 2722.00 | 2750.00 | 2709.00 | 2709.00 | -3.42% | 2,061,000 |
| 2026-01-23 | 2795.00 | 2848.00 | 2780.00 | 2805.00 | +0.95% | 1,879,800 |
| 2026-01-22 | 2805.50 | 2818.00 | 2736.50 | 2778.50 | -0.57% | 2,700,500 |
| 2026-01-21 | 2730.00 | 2815.00 | 2712.50 | 2794.50 | +0.52% | 2,190,200 |
| 2026-01-20 | 2845.00 | 2847.50 | 2780.00 | 2780.00 | -2.37% | 2,216,000 |
| 2026-01-19 | 2883.50 | 2918.00 | 2822.50 | 2847.50 | -2.43% | 1,905,600 |
| 2026-01-16 | 2886.00 | 2943.50 | 2874.50 | 2918.50 | +0.41% | 2,432,900 |
| 2026-01-15 | 2908.00 | 2943.50 | 2885.00 | 2906.50 | +0.38% | 2,304,400 |
| 2026-01-14 | 2870.00 | 2909.00 | 2842.00 | 2895.50 | +1.99% | 2,153,000 |
| 2026-01-13 | 2920.00 | 2920.00 | 2835.50 | 2839.00 | +1.57% | 2,747,800 |
| 2026-01-09 | 2757.50 | 2796.00 | 2718.50 | 2795.00 | +1.16% | 2,027,900 |
| 2026-01-08 | 2738.50 | 2825.00 | 2737.50 | 2763.00 | +1.21% | 2,420,600 |
| 2026-01-07 | 2727.00 | 2759.50 | 2707.00 | 2730.00 | -1.66% | 1,791,500 |
| 2026-01-06 | 2745.50 | 2785.00 | 2706.00 | 2776.00 | +1.76% | 2,444,400 |
| 2026-01-05 | 2710.00 | 2773.00 | 2680.50 | 2728.00 | +2.23% | 2,088,400 |
| 2025-12-30 | 2700.00 | 2717.00 | 2668.50 | 2668.50 | -1.13% | 1,298,900 |
| 2025-12-29 | 2670.00 | 2714.00 | 2667.00 | 2699.00 | +1.11% | 1,286,500 |
| 2025-12-26 | 2698.50 | 2722.50 | 2660.50 | 2669.50 | -0.37% | 1,391,300 |
| 2025-12-25 | 2686.00 | 2689.00 | 2633.50 | 2679.50 | +0.51% | 1,115,200 |
| 2025-12-24 | 2681.00 | 2705.00 | 2665.00 | 2666.00 | -0.07% | 1,550,300 |
| 2025-12-23 | 2648.00 | 2669.50 | 2615.50 | 2668.00 | +0.40% | 1,677,100 |
| 2025-12-22 | 2715.00 | 2726.00 | 2657.50 | 2657.50 | -1.57% | 1,648,900 |
| 2025-12-19 | 2640.00 | 2719.00 | 2614.00 | 2700.00 | +2.39% | 3,308,200 |
| 2025-12-18 | 2634.50 | 2672.00 | 2611.00 | 2637.00 | -1.01% | 1,523,800 |
| 2025-12-17 | 2656.50 | 2673.50 | 2574.50 | 2664.00 | +0.19% | 2,413,000 |
| 2025-12-16 | 2690.00 | 2693.50 | 2658.50 | 2659.00 | -1.61% | 1,775,100 |
| 2025-12-15 | 2665.00 | 2720.00 | 2654.50 | 2702.50 | +1.14% | 1,973,300 |
| 2025-12-12 | 2676.50 | 2686.50 | 2657.00 | 2672.00 | +1.02% | 2,580,600 |
| 2025-12-11 | 2717.00 | 2717.50 | 2643.00 | 2645.00 | -2.18% | 1,997,700 |
| 2025-12-10 | 2722.00 | 2747.50 | 2700.00 | 2704.00 | +0.48% | 2,203,500 |
| 2025-12-09 | 2719.50 | 2757.50 | 2681.00 | 2691.00 | -0.33% | 2,497,600 |
| 2025-12-08 | 2664.00 | 2700.00 | 2622.00 | 2700.00 | +2.06% | 2,600,300 |
| 2025-12-05 | 2684.00 | 2693.00 | 2645.50 | 2645.50 | -1.25% | 2,188,900 |
| 2025-12-04 | 2734.00 | 2751.50 | 2672.00 | 2679.00 | -1.51% | 3,194,600 |
| 2025-12-03 | 2720.50 | 2744.50 | 2703.00 | 2720.00 | +0.13% | 2,160,200 |
| 2025-12-02 | 2742.00 | 2769.00 | 2678.00 | 2716.50 | -1.91% | 3,255,700 |
| 2025-12-01 | 2759.50 | 2780.00 | 2686.00 | 2769.50 | -0.05% | 3,335,500 |
| 2025-11-28 | 2664.00 | 2789.50 | 2647.00 | 2771.00 | +3.13% | 3,338,400 |
| 2025-11-27 | 2677.00 | 2694.00 | 2652.50 | 2687.00 | +1.34% | 2,875,900 |
| 2025-11-26 | 2581.00 | 2668.00 | 2569.00 | 2651.50 | +3.01% | 2,592,500 |
| 2025-11-25 | 2548.00 | 2590.00 | 2512.50 | 2574.00 | +0.08% | 3,612,300 |
| 2025-11-21 | 2501.00 | 2572.00 | 2491.50 | 2572.00 | +1.28% | 3,372,900 |
| 2025-11-20 | 2529.00 | 2559.00 | 2484.50 | 2539.50 | +2.19% | 2,605,900 |
| 2025-11-19 | 2482.00 | 2527.50 | 2425.00 | 2485.00 | +2.18% | 3,276,400 |
| 2025-11-18 | 2500.00 | 2526.00 | 2421.50 | 2432.00 | -2.82% | 3,174,400 |
| 2025-11-17 | 2519.00 | 2520.00 | 2456.00 | 2502.50 | -0.18% | 2,688,000 |
| 2025-11-14 | 2493.50 | 2529.00 | 2472.00 | 2507.00 | -0.32% | 3,109,000 |
| 2025-11-13 | 2366.00 | 2516.00 | 2358.00 | 2515.00 | +6.50% | 4,465,400 |
| 2025-11-12 | 2309.50 | 2366.00 | 2295.00 | 2361.50 | +2.12% | 3,283,900 |
| 2025-11-11 | 2240.00 | 2344.50 | 2214.00 | 2312.50 | +1.83% | 4,417,700 |
| 2025-11-10 | 2176.00 | 2280.50 | 2151.50 | 2271.00 | +3.82% | 4,288,400 |
| 2025-11-07 | 2200.00 | 2258.00 | 2064.50 | 2187.50 | -1.29% | 7,200,300 |
| 2025-11-06 | 2161.50 | 2216.00 | 2153.00 | 2216.00 | +1.35% | 3,274,200 |
| 2025-11-05 | 2109.00 | 2197.50 | 2024.00 | 2186.50 | +3.90% | 4,461,800 |
| 2025-11-04 | 2066.50 | 2131.00 | 2060.50 | 2104.50 | +1.50% | 2,350,700 |
| 2025-10-31 | 2077.00 | 2088.00 | 2053.50 | 2073.50 | +0.22% | 1,745,600 |
| 2025-10-30 | 2048.50 | 2076.50 | 2030.00 | 2069.00 | +1.40% | 2,152,500 |
| 2025-10-29 | 2065.00 | 2077.00 | 2027.00 | 2040.50 | -0.17% | 2,608,700 |
| 2025-10-28 | 2100.00 | 2105.00 | 2031.00 | 2044.00 | -3.45% | 1,956,300 |
| 2025-10-27 | 2098.00 | 2128.00 | 2079.00 | 2117.00 | +2.07% | 1,978,700 |
| 2025-10-24 | 2051.00 | 2085.00 | 2037.00 | 2074.00 | +1.87% | 2,170,300 |
| 2025-10-23 | 2028.00 | 2059.00 | 2015.50 | 2036.00 | -0.78% | 2,080,200 |
| 2025-10-22 | 1984.00 | 2057.00 | 1980.00 | 2052.00 | +4.11% | 2,704,100 |
| 2025-10-21 | 1999.50 | 2002.50 | 1959.50 | 1971.00 | -1.05% | 1,577,600 |
| 2025-10-20 | 1982.50 | 1993.50 | 1953.00 | 1992.00 | +1.84% | 1,764,200 |
| 2025-10-17 | 1968.00 | 1984.50 | 1941.50 | 1956.00 | -1.46% | 2,441,700 |
| 2025-10-16 | 2004.00 | 2016.50 | 1970.50 | 1985.00 | -0.05% | 2,280,700 |
| 2025-10-15 | 1986.00 | 1999.50 | 1969.50 | 1986.00 | +0.66% | 2,571,000 |
| 2025-10-14 | 1952.50 | 2004.00 | 1949.50 | 1973.00 | -0.98% | 2,530,900 |
| 2025-10-10 | 1994.50 | 2035.00 | 1950.00 | 1992.50 | -1.14% | 3,502,700 |
| 2025-10-09 | 2042.00 | 2044.00 | 1998.00 | 2015.50 | -0.69% | 2,245,800 |
| 2025-10-08 | 2055.50 | 2090.50 | 2020.00 | 2029.50 | -0.83% | 2,550,500 |
| 2025-10-07 | 2075.00 | 2077.50 | 2040.00 | 2046.50 | -0.46% | 1,963,200 |
| 2025-10-06 | 2049.00 | 2079.50 | 2025.00 | 2056.00 | +4.07% | 2,617,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+31.67%). Worst month: Mar (-14.85%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is SHIMIZU CORPORATION's (1803.T) latest close?
2007.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 1803.T's 52-week high and low?
3618.00 high and 1941.50 low over the trailing 52 weeks, as of 2026-10-16.
What is SHIMIZU CORPORATION's strongest and weakest month historically?
Historically, 1803.T's strongest calendar month has been Nov (average +31.67%) and its weakest Mar (average -14.85%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.