Shimadzu Corporation (7701.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4072.00 | 4097.00 | 3850.00 | 4078.00 | -1.55% | 2,350,800 |
| 2026-08-06 | 4110.00 | 4189.00 | 4095.00 | 4142.00 | +0.75% | 988,800 |
| 2026-08-05 | 4125.00 | 4134.00 | 4069.00 | 4111.00 | +1.01% | 828,000 |
| 2026-08-04 | 4010.00 | 4073.00 | 4001.00 | 4070.00 | +1.50% | 699,800 |
| 2026-08-03 | 4031.00 | 4049.00 | 3909.00 | 4010.00 | -2.05% | 857,300 |
| 2026-07-31 | 4165.00 | 4172.00 | 4083.00 | 4094.00 | -0.68% | 777,200 |
| 2026-07-30 | 4122.00 | 4166.00 | 4086.00 | 4122.00 | -0.17% | 785,000 |
| 2026-07-29 | 4163.00 | 4171.00 | 4104.00 | 4129.00 | -0.22% | 906,300 |
| 2026-07-28 | 4234.00 | 4254.00 | 4129.00 | 4138.00 | -3.18% | 951,600 |
| 2026-07-27 | 4163.00 | 4292.00 | 4163.00 | 4274.00 | +2.64% | 995,600 |
| 2026-07-24 | 4066.00 | 4208.00 | 4064.00 | 4164.00 | +2.49% | 1,092,700 |
| 2026-07-23 | 4073.00 | 4123.00 | 4063.00 | 4063.00 | +0.12% | 717,500 |
| 2026-07-22 | 4080.00 | 4113.00 | 4056.00 | 4058.00 | -1.34% | 905,500 |
| 2026-07-21 | 4192.00 | 4194.00 | 4084.00 | 4113.00 | -1.60% | 1,253,500 |
| 2026-07-17 | 4185.00 | 4197.00 | 4107.00 | 4180.00 | -0.55% | 815,400 |
| 2026-07-16 | 4191.00 | 4242.00 | 4177.00 | 4203.00 | -1.36% | 773,100 |
| 2026-07-15 | 4240.00 | 4355.00 | 4221.00 | 4261.00 | +1.07% | 1,145,900 |
| 2026-07-14 | 4205.00 | 4284.00 | 4148.00 | 4216.00 | +1.10% | 1,471,700 |
| 2026-07-13 | 4175.00 | 4185.00 | 4113.00 | 4170.00 | +0.72% | 1,054,100 |
| 2026-07-10 | 4069.00 | 4194.00 | 4041.00 | 4140.00 | +3.50% | 1,229,300 |
| 2026-07-09 | 3999.00 | 4009.00 | 3971.00 | 4000.00 | +0.40% | 550,800 |
| 2026-07-08 | 3998.00 | 4031.00 | 3982.00 | 3984.00 | -2.06% | 620,400 |
| 2026-07-07 | 4062.00 | 4099.00 | 4048.00 | 4068.00 | -0.80% | 803,000 |
| 2026-07-06 | 4158.00 | 4159.00 | 4046.00 | 4101.00 | -1.01% | 852,200 |
| 2026-07-03 | 4149.00 | 4158.00 | 4092.00 | 4143.00 | +0.19% | 960,300 |
| 2026-07-02 | 4036.00 | 4165.00 | 4011.00 | 4135.00 | +1.52% | 1,243,100 |
| 2026-07-01 | 4127.00 | 4147.00 | 4003.00 | 4073.00 | -1.04% | 1,152,200 |
| 2026-06-30 | 4100.00 | 4155.00 | 4038.00 | 4116.00 | +1.28% | 1,585,800 |
| 2026-06-29 | 4048.00 | 4092.00 | 3998.00 | 4064.00 | +0.40% | 1,515,500 |
| 2026-06-26 | 3919.00 | 4048.00 | 3895.00 | 4048.00 | +3.29% | 1,663,600 |
| 2026-06-25 | 3877.00 | 3939.00 | 3834.00 | 3919.00 | +2.83% | 1,255,000 |
| 2026-06-24 | 3795.00 | 3864.00 | 3781.00 | 3811.00 | +0.03% | 1,227,100 |
| 2026-06-23 | 3848.00 | 3861.00 | 3795.00 | 3810.00 | -1.58% | 1,136,100 |
| 2026-06-22 | 3828.00 | 3922.00 | 3820.00 | 3871.00 | +1.12% | 880,600 |
| 2026-06-19 | 3868.00 | 3876.00 | 3786.00 | 3828.00 | -0.16% | 1,570,900 |
| 2026-06-18 | 3830.00 | 3870.00 | 3812.00 | 3834.00 | +0.68% | 1,020,800 |
| 2026-06-17 | 3772.00 | 3825.00 | 3726.00 | 3808.00 | +1.12% | 1,017,200 |
| 2026-06-16 | 3741.00 | 3770.00 | 3678.00 | 3766.00 | +0.21% | 1,299,900 |
| 2026-06-15 | 3780.00 | 3788.00 | 3727.00 | 3758.00 | +1.29% | 973,900 |
| 2026-06-12 | 3836.00 | 3895.00 | 3701.00 | 3710.00 | -1.49% | 1,741,200 |
| 2026-06-11 | 3720.00 | 3795.00 | 3720.00 | 3766.00 | -0.42% | 1,801,300 |
| 2026-06-10 | 3785.00 | 3808.00 | 3727.00 | 3782.00 | -0.87% | 1,554,400 |
| 2026-06-09 | 3820.00 | 3850.00 | 3758.00 | 3815.00 | +0.55% | 2,158,700 |
| 2026-06-08 | 3746.00 | 3912.00 | 3746.00 | 3794.00 | -2.37% | 2,462,000 |
| 2026-06-05 | 4040.00 | 4107.00 | 3862.00 | 3886.00 | -4.21% | 2,942,400 |
| 2026-06-04 | 4021.00 | 4239.00 | 4009.00 | 4057.00 | +0.12% | 3,428,200 |
| 2026-06-03 | 3934.00 | 4077.00 | 3909.00 | 4052.00 | +3.37% | 2,341,400 |
| 2026-06-02 | 3856.00 | 3941.00 | 3820.00 | 3920.00 | -0.61% | 2,501,800 |
| 2026-06-01 | 3825.00 | 4059.00 | 3806.00 | 3944.00 | +4.48% | 4,408,000 |
| 2026-05-29 | 3779.00 | 3865.00 | 3758.00 | 3775.00 | +0.51% | 20,006,300 |
| 2026-05-28 | 3772.00 | 3835.00 | 3724.00 | 3756.00 | -0.95% | 2,974,100 |
| 2026-05-27 | 3810.00 | 3824.00 | 3763.00 | 3792.00 | -0.86% | 2,672,500 |
| 2026-05-26 | 3910.00 | 3942.00 | 3812.00 | 3825.00 | -1.32% | 3,173,100 |
| 2026-05-25 | 3697.00 | 3876.00 | 3645.00 | 3876.00 | +4.19% | 3,075,700 |
| 2026-05-22 | 3706.00 | 3808.00 | 3684.00 | 3720.00 | +0.54% | 1,934,000 |
| 2026-05-21 | 3606.00 | 3721.00 | 3580.00 | 3700.00 | +3.35% | 1,941,200 |
| 2026-05-20 | 3617.00 | 3644.00 | 3542.00 | 3580.00 | -1.10% | 1,729,500 |
| 2026-05-19 | 3614.00 | 3655.00 | 3563.00 | 3620.00 | +0.95% | 2,232,000 |
| 2026-05-18 | 3501.00 | 3620.00 | 3497.00 | 3586.00 | +2.28% | 2,584,100 |
| 2026-05-15 | 3472.00 | 3513.00 | 3432.00 | 3506.00 | +0.46% | 2,007,800 |
| 2026-05-14 | 3513.00 | 3525.00 | 3456.00 | 3490.00 | -0.23% | 2,908,400 |
| 2026-05-13 | 3388.00 | 3614.00 | 3388.00 | 3498.00 | -4.74% | 5,198,000 |
| 2026-05-12 | 3795.00 | 3819.00 | 3672.00 | 3672.00 | -3.75% | 2,877,400 |
| 2026-05-11 | 3880.00 | 3895.00 | 3804.00 | 3815.00 | -0.55% | 1,634,800 |
| 2026-05-08 | 3786.00 | 3864.00 | 3771.00 | 3836.00 | -0.16% | 1,776,100 |
| 2026-05-07 | 3790.00 | 3848.00 | 3726.00 | 3842.00 | +5.17% | 2,925,000 |
| 2026-05-01 | 3604.00 | 3666.00 | 3595.00 | 3653.00 | +0.58% | 1,071,700 |
| 2026-04-30 | 3685.00 | 3685.00 | 3606.00 | 3632.00 | -0.33% | 1,366,100 |
| 2026-04-28 | 3653.00 | 3654.00 | 3602.00 | 3644.00 | +0.83% | 1,549,000 |
| 2026-04-27 | 3621.00 | 3658.00 | 3601.00 | 3614.00 | +0.56% | 1,154,200 |
| 2026-04-24 | 3630.00 | 3630.00 | 3581.00 | 3594.00 | +0.31% | 1,466,100 |
| 2026-04-23 | 3635.00 | 3649.00 | 3542.00 | 3583.00 | -2.56% | 1,340,900 |
| 2026-04-22 | 3721.00 | 3736.00 | 3656.00 | 3677.00 | -1.18% | 1,546,700 |
| 2026-04-21 | 3776.00 | 3788.00 | 3717.00 | 3721.00 | -0.43% | 1,707,700 |
| 2026-04-20 | 3837.00 | 3851.00 | 3736.00 | 3737.00 | -1.86% | 1,498,600 |
| 2026-04-17 | 3821.00 | 3846.00 | 3808.00 | 3808.00 | -0.34% | 1,632,400 |
| 2026-04-16 | 3895.00 | 3924.00 | 3820.00 | 3821.00 | -1.42% | 1,331,100 |
| 2026-04-15 | 3828.00 | 3918.00 | 3828.00 | 3876.00 | +1.52% | 1,457,400 |
| 2026-04-14 | 3852.00 | 3882.00 | 3815.00 | 3818.00 | +0.00% | 868,600 |
| 2026-04-13 | 3770.00 | 3836.00 | 3765.00 | 3818.00 | +0.63% | 1,023,000 |
| 2026-04-10 | 3799.00 | 3835.00 | 3768.00 | 3794.00 | -1.74% | 1,674,800 |
| 2026-04-09 | 3852.00 | 3888.00 | 3844.00 | 3861.00 | +0.29% | 1,243,900 |
| 2026-04-08 | 3912.00 | 3912.00 | 3827.00 | 3850.00 | +0.21% | 1,333,300 |
| 2026-04-07 | 3839.00 | 3868.00 | 3828.00 | 3842.00 | +0.55% | 704,400 |
| 2026-04-06 | 3840.00 | 3870.00 | 3821.00 | 3821.00 | -0.31% | 421,700 |
| 2026-04-03 | 3785.00 | 3833.00 | 3769.00 | 3833.00 | +2.38% | 629,000 |
| 2026-04-02 | 3854.00 | 3881.00 | 3744.00 | 3744.00 | -2.42% | 944,700 |
| 2026-04-01 | 3801.00 | 3840.00 | 3766.00 | 3837.00 | +4.01% | 940,200 |
| 2026-03-31 | 3734.00 | 3743.00 | 3653.00 | 3689.00 | -1.68% | 1,267,400 |
| 2026-03-30 | 3675.00 | 3752.00 | 3646.00 | 3752.00 | -2.67% | 943,400 |
| 2026-03-27 | 3826.00 | 3867.00 | 3809.00 | 3855.00 | +0.23% | 772,200 |
| 2026-03-26 | 3879.00 | 3889.00 | 3820.00 | 3846.00 | -0.21% | 734,200 |
| 2026-03-25 | 3905.00 | 3905.00 | 3854.00 | 3854.00 | +1.42% | 1,113,800 |
| 2026-03-24 | 3754.00 | 3800.00 | 3730.00 | 3800.00 | +2.93% | 945,400 |
| 2026-03-23 | 3731.00 | 3777.00 | 3686.00 | 3692.00 | -2.79% | 1,081,700 |
| 2026-03-19 | 3819.00 | 3890.00 | 3784.00 | 3798.00 | -2.21% | 1,409,200 |
| 2026-03-18 | 3885.00 | 3897.00 | 3870.00 | 3884.00 | +0.44% | 782,800 |
| 2026-03-17 | 3922.00 | 3928.00 | 3837.00 | 3867.00 | -1.00% | 965,800 |
| 2026-03-16 | 3843.00 | 3929.00 | 3835.00 | 3906.00 | +0.98% | 979,700 |
| 2026-03-13 | 3841.00 | 3896.00 | 3831.00 | 3868.00 | -0.46% | 1,300,600 |
| 2026-03-12 | 3862.00 | 3899.00 | 3833.00 | 3886.00 | +0.21% | 1,465,800 |
| 2026-03-11 | 3966.00 | 4003.00 | 3878.00 | 3878.00 | -0.92% | 1,056,900 |
| 2026-03-10 | 3907.00 | 3957.00 | 3874.00 | 3914.00 | +1.19% | 1,188,000 |
| 2026-03-09 | 3780.00 | 3872.00 | 3773.00 | 3868.00 | -2.35% | 1,212,200 |
| 2026-03-06 | 3910.00 | 3993.00 | 3908.00 | 3961.00 | -0.48% | 1,538,900 |
| 2026-03-05 | 3949.00 | 3999.00 | 3923.00 | 3980.00 | +3.30% | 1,396,900 |
| 2026-03-04 | 3885.00 | 3928.00 | 3820.00 | 3853.00 | -3.48% | 1,287,800 |
| 2026-03-03 | 4081.00 | 4110.00 | 3992.00 | 3992.00 | -5.09% | 1,423,000 |
| 2026-03-02 | 4289.00 | 4311.00 | 4199.00 | 4206.00 | -3.51% | 1,230,500 |
| 2026-02-27 | 4295.00 | 4408.00 | 4281.00 | 4359.00 | +0.16% | 2,624,100 |
| 2026-02-26 | 4316.00 | 4382.00 | 4301.00 | 4352.00 | +0.83% | 1,118,300 |
| 2026-02-25 | 4289.00 | 4381.00 | 4252.00 | 4316.00 | +2.15% | 901,000 |
| 2026-02-24 | 4190.00 | 4273.00 | 4177.00 | 4225.00 | +1.15% | 958,200 |
| 2026-02-20 | 4183.00 | 4193.00 | 4135.00 | 4177.00 | -0.67% | 1,176,000 |
| 2026-02-19 | 4155.00 | 4227.00 | 4141.00 | 4205.00 | +1.84% | 804,800 |
| 2026-02-18 | 4115.00 | 4156.00 | 4085.00 | 4129.00 | -0.12% | 864,900 |
| 2026-02-17 | 4155.00 | 4187.00 | 4119.00 | 4134.00 | -0.91% | 856,100 |
| 2026-02-16 | 4205.00 | 4206.00 | 4157.00 | 4172.00 | +0.46% | 579,300 |
| 2026-02-13 | 4242.00 | 4259.00 | 4107.00 | 4153.00 | -2.53% | 998,200 |
| 2026-02-12 | 4238.00 | 4282.00 | 4229.00 | 4261.00 | +0.26% | 676,700 |
| 2026-02-10 | 4255.00 | 4290.00 | 4233.00 | 4250.00 | -0.19% | 1,058,700 |
| 2026-02-09 | 4300.00 | 4320.00 | 4186.00 | 4258.00 | +0.85% | 1,189,300 |
| 2026-02-06 | 4165.00 | 4287.00 | 4130.00 | 4222.00 | -1.52% | 1,345,800 |
| 2026-02-05 | 4286.00 | 4400.00 | 4230.00 | 4287.00 | -0.05% | 1,155,400 |
| 2026-02-04 | 4300.00 | 4320.00 | 4256.00 | 4289.00 | +0.19% | 1,024,000 |
| 2026-02-03 | 4222.00 | 4300.00 | 4199.00 | 4281.00 | +2.25% | 801,000 |
| 2026-02-02 | 4249.00 | 4274.00 | 4180.00 | 4187.00 | +0.55% | 767,800 |
| 2026-01-30 | 4180.00 | 4191.00 | 4132.00 | 4164.00 | -0.10% | 775,800 |
| 2026-01-29 | 4173.00 | 4189.00 | 4137.00 | 4168.00 | -1.12% | 759,600 |
| 2026-01-28 | 4207.00 | 4244.00 | 4165.00 | 4215.00 | -2.61% | 1,124,100 |
| 2026-01-27 | 4300.00 | 4341.00 | 4291.00 | 4328.00 | -0.18% | 668,500 |
| 2026-01-26 | 4295.00 | 4373.00 | 4272.00 | 4336.00 | -1.88% | 696,700 |
| 2026-01-23 | 4340.00 | 4434.00 | 4330.00 | 4419.00 | +2.36% | 844,900 |
| 2026-01-22 | 4328.00 | 4348.00 | 4292.00 | 4317.00 | +1.39% | 601,600 |
| 2026-01-21 | 4218.00 | 4258.00 | 4166.00 | 4258.00 | -0.12% | 880,000 |
| 2026-01-20 | 4250.00 | 4286.00 | 4216.00 | 4263.00 | +0.00% | 906,200 |
| 2026-01-19 | 4336.00 | 4343.00 | 4238.00 | 4263.00 | -2.25% | 750,500 |
| 2026-01-16 | 4328.00 | 4377.00 | 4303.00 | 4361.00 | +0.16% | 1,055,900 |
| 2026-01-15 | 4344.00 | 4400.00 | 4309.00 | 4354.00 | -1.05% | 1,190,800 |
| 2026-01-14 | 4332.00 | 4418.00 | 4320.00 | 4400.00 | +1.59% | 798,400 |
| 2026-01-13 | 4375.00 | 4410.00 | 4314.00 | 4331.00 | +0.60% | 817,300 |
| 2026-01-09 | 4325.00 | 4408.00 | 4291.00 | 4305.00 | -0.67% | 1,127,900 |
| 2026-01-08 | 4244.00 | 4339.00 | 4237.00 | 4334.00 | +2.12% | 877,200 |
| 2026-01-07 | 4176.00 | 4250.00 | 4155.00 | 4244.00 | -0.02% | 847,800 |
| 2026-01-06 | 4225.00 | 4248.00 | 4211.00 | 4245.00 | +0.93% | 733,400 |
| 2026-01-05 | 4200.00 | 4215.00 | 4167.00 | 4206.00 | +0.91% | 843,000 |
| 2025-12-30 | 4202.00 | 4204.00 | 4163.00 | 4168.00 | -0.36% | 490,600 |
| 2025-12-29 | 4181.00 | 4209.00 | 4155.00 | 4183.00 | +0.55% | 773,900 |
| 2025-12-26 | 4264.00 | 4272.00 | 4140.00 | 4160.00 | -2.39% | 997,700 |
| 2025-12-25 | 4335.00 | 4335.00 | 4244.00 | 4262.00 | -1.02% | 274,100 |
| 2025-12-24 | 4340.00 | 4341.00 | 4303.00 | 4306.00 | -0.35% | 448,100 |
| 2025-12-23 | 4295.00 | 4336.00 | 4260.00 | 4321.00 | +1.48% | 633,500 |
| 2025-12-22 | 4290.00 | 4296.00 | 4244.00 | 4258.00 | +0.69% | 462,100 |
| 2025-12-19 | 4283.00 | 4288.00 | 4226.00 | 4229.00 | -0.75% | 1,052,700 |
| 2025-12-18 | 4282.00 | 4300.00 | 4242.00 | 4261.00 | -1.27% | 596,100 |
| 2025-12-17 | 4308.00 | 4316.00 | 4277.00 | 4316.00 | +0.16% | 468,600 |
| 2025-12-16 | 4363.00 | 4368.00 | 4296.00 | 4309.00 | -1.96% | 525,500 |
| 2025-12-15 | 4407.00 | 4442.00 | 4344.00 | 4395.00 | +0.53% | 688,100 |
| 2025-12-12 | 4430.00 | 4433.00 | 4366.00 | 4372.00 | +0.05% | 868,700 |
| 2025-12-11 | 4450.00 | 4450.00 | 4345.00 | 4370.00 | -1.35% | 541,700 |
| 2025-12-10 | 4474.00 | 4499.00 | 4396.00 | 4430.00 | -0.92% | 555,600 |
| 2025-12-09 | 4447.00 | 4471.00 | 4417.00 | 4471.00 | +0.68% | 606,500 |
| 2025-12-08 | 4453.00 | 4466.00 | 4427.00 | 4441.00 | +0.73% | 528,600 |
| 2025-12-05 | 4420.00 | 4435.00 | 4370.00 | 4409.00 | -0.41% | 559,800 |
| 2025-12-04 | 4397.00 | 4453.00 | 4380.00 | 4427.00 | +0.64% | 550,800 |
| 2025-12-03 | 4387.00 | 4404.00 | 4362.00 | 4399.00 | +0.05% | 470,700 |
| 2025-12-02 | 4430.00 | 4430.00 | 4369.00 | 4397.00 | -0.07% | 533,600 |
| 2025-12-01 | 4480.00 | 4501.00 | 4396.00 | 4400.00 | -1.32% | 646,100 |
| 2025-11-28 | 4420.00 | 4462.00 | 4412.00 | 4459.00 | +0.59% | 671,100 |
| 2025-11-27 | 4464.00 | 4508.00 | 4415.00 | 4433.00 | -0.69% | 607,500 |
| 2025-11-26 | 4451.00 | 4488.00 | 4429.00 | 4464.00 | +0.00% | 819,700 |
| 2025-11-25 | 4516.00 | 4540.00 | 4447.00 | 4464.00 | +2.43% | 1,367,800 |
| 2025-11-21 | 4324.00 | 4431.00 | 4321.00 | 4358.00 | +1.23% | 1,489,900 |
| 2025-11-20 | 4392.00 | 4397.00 | 4305.00 | 4305.00 | -0.39% | 708,100 |
| 2025-11-19 | 4262.00 | 4365.00 | 4242.00 | 4322.00 | +2.73% | 1,014,800 |
| 2025-11-18 | 4328.00 | 4337.00 | 4195.00 | 4207.00 | -3.24% | 691,100 |
| 2025-11-17 | 4392.00 | 4421.00 | 4325.00 | 4348.00 | -1.18% | 722,200 |
| 2025-11-14 | 4303.00 | 4400.00 | 4303.00 | 4400.00 | +1.34% | 921,800 |
| 2025-11-13 | 4400.00 | 4406.00 | 4342.00 | 4342.00 | -1.23% | 786,000 |
| 2025-11-12 | 4365.00 | 4444.00 | 4262.00 | 4396.00 | +3.19% | 1,492,100 |
| 2025-11-11 | 4180.00 | 4264.00 | 4126.00 | 4260.00 | +0.88% | 1,154,200 |
| 2025-11-10 | 4337.00 | 4367.00 | 4179.00 | 4223.00 | +5.92% | 1,589,300 |
| 2025-11-07 | 4004.00 | 4043.00 | 3917.00 | 3987.00 | -0.57% | 1,099,400 |
| 2025-11-06 | 4101.00 | 4108.00 | 4008.00 | 4010.00 | -1.88% | 924,900 |
| 2025-11-05 | 4115.00 | 4168.00 | 4011.00 | 4087.00 | -2.34% | 997,300 |
| 2025-11-04 | 4114.00 | 4213.00 | 4114.00 | 4185.00 | +0.84% | 1,008,500 |
| 2025-10-31 | 4143.00 | 4172.00 | 4121.00 | 4150.00 | -0.55% | 946,300 |
| 2025-10-30 | 4125.00 | 4173.00 | 4110.00 | 4173.00 | +1.24% | 2,546,200 |
| 2025-10-29 | 4177.00 | 4189.00 | 4109.00 | 4122.00 | -1.32% | 701,900 |
| 2025-10-28 | 4279.00 | 4280.00 | 4176.00 | 4177.00 | -2.02% | 793,300 |
| 2025-10-27 | 4243.00 | 4298.00 | 4215.00 | 4263.00 | +0.73% | 1,058,800 |
| 2025-10-24 | 4194.00 | 4232.00 | 4177.00 | 4232.00 | +1.51% | 1,027,600 |
| 2025-10-23 | 4113.00 | 4169.00 | 4110.00 | 4169.00 | +0.14% | 894,100 |
| 2025-10-22 | 4093.00 | 4184.00 | 4084.00 | 4163.00 | +2.51% | 1,066,600 |
| 2025-10-21 | 4047.00 | 4141.00 | 4026.00 | 4061.00 | +2.11% | 1,207,600 |
| 2025-10-20 | 3950.00 | 4007.00 | 3918.00 | 3977.00 | +1.53% | 597,300 |
| 2025-10-17 | 3919.00 | 3950.00 | 3893.00 | 3917.00 | -0.05% | 611,400 |
| 2025-10-16 | 3909.00 | 3943.00 | 3887.00 | 3919.00 | +1.58% | 863,200 |
| 2025-10-15 | 3777.00 | 3869.00 | 3772.00 | 3858.00 | +2.72% | 865,000 |
| 2025-10-14 | 3749.00 | 3802.00 | 3723.00 | 3756.00 | -3.25% | 1,043,600 |
| 2025-10-10 | 3939.00 | 3950.00 | 3879.00 | 3882.00 | -1.22% | 798,700 |
| 2025-10-09 | 3869.00 | 3930.00 | 3864.00 | 3930.00 | +1.05% | 812,800 |
| 2025-10-08 | 3907.00 | 3937.00 | 3869.00 | 3889.00 | -1.19% | 835,200 |
| 2025-10-07 | 3957.00 | 3964.00 | 3916.00 | 3936.00 | -0.33% | 801,100 |
| 2025-10-06 | 3921.00 | 3961.00 | 3886.00 | 3949.00 | +2.73% | 831,300 |
| 2025-10-03 | 3829.00 | 3853.00 | 3794.00 | 3844.00 | +0.37% | 628,800 |
| 2025-10-02 | 3850.00 | 3913.00 | 3808.00 | 3830.00 | -0.03% | 1,164,400 |
| 2025-10-01 | 3740.00 | 3844.00 | 3722.00 | 3831.00 | +2.57% | 1,303,100 |
| 2025-09-30 | 3680.00 | 3746.00 | 3675.00 | 3735.00 | +1.61% | 928,100 |
| 2025-09-29 | 3730.00 | 3734.00 | 3657.00 | 3676.00 | -1.53% | 610,100 |
| 2025-09-26 | 3725.00 | 3769.00 | 3698.00 | 3733.00 | +0.59% | 922,100 |
| 2025-09-25 | 3748.00 | 3750.00 | 3686.00 | 3711.00 | -0.27% | 958,600 |
| 2025-09-24 | 3728.00 | 3757.00 | 3682.00 | 3721.00 | -0.05% | 815,400 |
| 2025-09-22 | 3698.00 | 3749.00 | 3685.00 | 3723.00 | +0.46% | 494,000 |
| 2025-09-19 | 3731.00 | 3765.00 | 3671.00 | 3706.00 | -0.59% | 1,580,500 |
| 2025-09-18 | 3688.00 | 3761.00 | 3674.00 | 3728.00 | +0.87% | 645,600 |
| 2025-09-17 | 3701.00 | 3764.00 | 3675.00 | 3696.00 | -0.46% | 774,300 |
| 2025-09-16 | 3628.00 | 3716.00 | 3622.00 | 3713.00 | +2.34% | 798,900 |
| 2025-09-12 | 3611.00 | 3629.00 | 3588.00 | 3628.00 | +1.14% | 665,200 |
| 2025-09-11 | 3558.00 | 3609.00 | 3549.00 | 3587.00 | -0.03% | 494,600 |
| 2025-09-10 | 3560.00 | 3590.00 | 3538.00 | 3588.00 | +0.03% | 636,000 |
| 2025-09-09 | 3639.00 | 3650.00 | 3587.00 | 3587.00 | -1.51% | 588,000 |
| 2025-09-08 | 3667.00 | 3679.00 | 3636.00 | 3642.00 | +0.25% | 618,700 |
| 2025-09-05 | 3665.00 | 3675.00 | 3618.00 | 3633.00 | +0.11% | 695,500 |
| 2025-09-04 | 3640.00 | 3646.00 | 3607.00 | 3629.00 | +0.25% | 675,100 |
| 2025-09-03 | 3616.00 | 3668.00 | 3616.00 | 3620.00 | -0.33% | 800,400 |
| 2025-09-02 | 3625.00 | 3655.00 | 3615.00 | 3632.00 | -0.44% | 664,600 |
| 2025-09-01 | 3626.00 | 3663.00 | 3601.00 | 3648.00 | +0.72% | 566,200 |
| 2025-08-29 | 3643.00 | 3662.00 | 3622.00 | 3622.00 | -1.23% | 812,900 |
| 2025-08-28 | 3665.00 | 3679.00 | 3635.00 | 3667.00 | +0.16% | 828,200 |
| 2025-08-27 | 3650.00 | 3677.00 | 3636.00 | 3661.00 | -1.21% | 795,600 |
| 2025-08-26 | 3752.00 | 3757.00 | 3672.00 | 3706.00 | -2.09% | 1,311,600 |
| 2025-08-25 | 3732.00 | 3797.00 | 3720.00 | 3785.00 | +2.44% | 1,450,400 |
| 2025-08-22 | 3664.00 | 3695.00 | 3642.00 | 3695.00 | +0.30% | 1,094,600 |
| 2025-08-21 | 3600.00 | 3685.00 | 3582.00 | 3684.00 | +3.66% | 1,376,500 |
| 2025-08-20 | 3527.00 | 3563.00 | 3505.00 | 3554.00 | +0.25% | 850,400 |
| 2025-08-19 | 3531.00 | 3567.00 | 3526.00 | 3545.00 | -0.84% | 675,100 |
| 2025-08-18 | 3570.00 | 3597.00 | 3550.00 | 3575.00 | +1.97% | 709,100 |
| 2025-08-15 | 3503.00 | 3524.00 | 3478.00 | 3506.00 | -0.62% | 630,300 |
| 2025-08-14 | 3583.00 | 3598.00 | 3521.00 | 3528.00 | -1.59% | 774,400 |
| 2025-08-13 | 3600.00 | 3665.00 | 3567.00 | 3585.00 | -0.17% | 1,425,600 |
| 2025-08-12 | 3402.00 | 3597.00 | 3402.00 | 3591.00 | +5.68% | 1,770,600 |
| 2025-08-08 | 3350.00 | 3456.00 | 3345.00 | 3398.00 | +3.16% | 1,659,000 |
| 2025-08-07 | 3315.00 | 3340.00 | 3281.00 | 3294.00 | -2.05% | 950,400 |
| 2025-08-06 | 3315.00 | 3364.00 | 3313.00 | 3363.00 | +1.02% | 615,900 |
| 2025-08-05 | 3316.00 | 3343.00 | 3309.00 | 3329.00 | +0.39% | 601,600 |
| 2025-08-04 | 3332.00 | 3333.00 | 3303.00 | 3316.00 | -1.66% | 579,300 |
| 2025-08-01 | 3399.00 | 3414.00 | 3365.00 | 3372.00 | +0.36% | 654,400 |
| 2025-07-31 | 3395.00 | 3395.00 | 3352.00 | 3360.00 | -0.88% | 786,600 |
| 2025-07-30 | 3382.00 | 3394.00 | 3361.00 | 3390.00 | +0.95% | 740,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+6.18%). Worst month: Mar (-2.65%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Shimadzu Corporation's (7701.T) latest close?
4078.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 7701.T's 52-week high and low?
4540.00 high and 3281.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Shimadzu Corporation's strongest and weakest month historically?
Historically, 7701.T's strongest calendar month has been Aug (average +6.18%) and its weakest Mar (average -2.65%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.