Shimadzu Corp (SHMXY) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 59 out of 100 (momentum 72 · quality 50 · valuation 81), as of 2026-11-03.
Signal: Bullish stack, 200-day still turning — Trades +12.7% vs the 50-day and +17.2% vs the 200-day average, 14.5% below the 52-week high and +37.7% off the 52-week low; a golden cross printed 40 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Shimadzu Corp trades 12.7% above its 50-day and 17.2% above its 200-day moving average. (as of 2026-10-30)

Shimadzu builds laboratory and imaging equipment across four areas: analytical instruments such as chromatography and mass spectrometry, medical imaging systems, industrial machinery including vacuum pumps, and aircraft actuators and landing gear. It is based in Kyoto and sells across Japan, the Americas, Europe and Asia.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SHMXY overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	14.38	14.38	14.38	14.38	+0.35%	256
2026-10-30	14.33	14.33	14.33	14.33	+4.37%	14,005
2026-10-29	13.73	13.73	13.73	13.73	+0.00%	0
2026-10-28	13.73	13.73	13.73	13.73	+0.00%	0
2026-10-27	13.73	13.73	13.73	13.73	+0.00%	0
2026-10-26	13.73	13.73	13.73	13.73	-0.94%	164
2026-10-23	13.86	13.86	13.86	13.86	+4.76%	27,875
2026-10-22	13.23	13.23	13.23	13.23	+0.00%	0
2026-10-21	13.23	13.23	13.23	13.23	+0.00%	0
2026-10-20	13.23	13.23	13.23	13.23	+0.00%	0
2026-10-19	13.23	13.23	13.23	13.23	+0.00%	0
2026-10-16	13.23	13.23	13.23	13.23	+0.00%	0
2026-10-15	13.23	13.23	13.23	13.23	+0.00%	0
2026-10-14	13.23	13.23	13.23	13.23	+0.00%	0
2026-10-13	13.10	13.23	13.10	13.23	-4.13%	85,320
2026-10-12	13.80	13.80	13.80	13.80	+0.00%	0
2026-10-09	13.80	13.80	13.80	13.80	+5.54%	84,299
2026-10-08	13.07	13.07	13.07	13.07	+0.00%	0
2026-10-07	13.07	13.07	13.07	13.07	+0.00%	0
2026-10-06	13.07	13.07	13.07	13.07	+0.00%	0
2026-10-05	13.07	13.07	13.07	13.07	+0.00%	0
2026-10-02	13.07	13.07	13.07	13.07	+0.00%	0
2026-10-01	12.85	13.07	12.85	13.07	+13.24%	1,249
2026-09-30	11.55	11.55	11.55	11.55	+0.00%	0
2026-09-29	11.55	11.55	11.55	11.55	+0.00%	0
2026-09-28	11.55	11.55	11.55	11.55	+0.00%	0
2026-09-25	11.55	11.55	11.55	11.55	+0.00%	0
2026-09-24	11.55	11.55	11.55	11.55	+0.00%	0
2026-09-23	11.55	11.55	11.55	11.55	+0.00%	0
2026-09-22	11.55	11.55	11.55	11.55	+0.00%	0
2026-09-21	11.55	11.55	11.55	11.55	+0.00%	0
2026-09-18	11.55	11.55	11.55	11.55	+0.00%	0
2026-09-17	11.55	11.55	11.55	11.55	+0.00%	0
2026-09-16	11.55	11.55	11.55	11.55	+0.00%	0
2026-09-15	11.55	11.55	11.55	11.55	+0.00%	0
2026-09-14	11.55	11.55	11.55	11.55	-6.89%	591
2026-09-11	12.40	12.40	12.40	12.40	+0.00%	0
2026-09-10	12.40	12.40	12.40	12.40	+0.00%	0
2026-09-09	12.40	12.40	12.40	12.40	+0.00%	1,815
2026-09-08	12.40	12.40	12.40	12.40	+0.00%	0
2026-09-07	16.77	16.77	12.40	12.40	+0.00%	100
2026-09-04	12.40	12.40	12.40	12.40	+0.00%	0
2026-09-03	12.40	12.40	12.40	12.40	+0.00%	0
2026-09-02	12.40	12.40	12.40	12.40	-7.31%	479
2026-09-01	13.38	13.38	13.38	13.38	+1.89%	667
2026-08-31	13.13	13.13	13.13	13.13	+0.00%	0
2026-08-28	13.13	13.13	13.13	13.13	+1.00%	4,228
2026-08-27	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-26	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-25	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-24	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-21	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-20	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-19	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-18	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-17	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-14	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-13	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-12	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-11	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-10	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-07	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-06	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-05	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-04	13.00	13.00	13.00	13.00	+0.00%	0
2026-08-03	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-31	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-30	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-29	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-28	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-27	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-24	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-23	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-22	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-21	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-20	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-17	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-16	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-15	13.00	13.00	13.00	13.00	+0.00%	0
2026-07-14	13.00	13.00	13.00	13.00	+17.65%	900
2026-07-13	11.05	11.05	11.05	11.05	+0.00%	0
2026-07-10	11.05	11.05	11.05	11.05	+0.00%	0
2026-07-09	11.05	11.05	11.05	11.05	+0.00%	0
2026-07-08	11.05	11.05	11.05	11.05	+0.00%	0
2026-07-07	11.05	11.05	11.05	11.05	+0.00%	0
2026-07-06	11.05	11.05	11.05	11.05	-34.11%	0
2026-07-03	16.77	16.77	16.77	16.77	+51.76%	100
2026-07-02	11.05	11.05	11.05	11.05	+0.00%	0
2026-07-01	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-30	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-29	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-26	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-25	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-24	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-23	11.05	11.05	11.05	11.05	+0.00%	0
2026-06-22	11.05	11.05	11.05	11.05	-34.11%	192
2026-06-19	16.77	16.77	16.77	16.77	+42.00%	100
2026-06-18	11.81	11.81	11.81	11.81	+0.00%	0
2026-06-17	11.81	11.81	11.81	11.81	-6.64%	108
2026-06-16	12.65	12.65	12.65	12.65	+6.30%	100
2026-06-15	11.90	11.90	11.90	11.90	+0.00%	0
2026-06-12	11.90	11.90	11.90	11.90	+0.00%	0
2026-06-11	11.90	11.90	11.90	11.90	+0.00%	0
2026-06-10	11.90	11.90	11.90	11.90	+0.00%	0
2026-06-09	11.90	11.90	11.90	11.90	+0.00%	0
2026-06-08	11.90	11.90	11.90	11.90	+0.00%	0
2026-06-05	12.80	12.80	11.90	11.90	-6.11%	382
2026-06-04	12.68	12.68	12.68	12.68	+0.00%	0
2026-06-03	12.68	12.68	12.68	12.68	-1.55%	462
2026-06-02	12.88	12.88	12.88	12.88	+4.29%	149
2026-06-01	12.35	12.35	12.35	12.35	+4.62%	13,428
2026-05-29	11.80	11.80	11.80	11.80	+0.00%	0
2026-05-28	11.80	11.80	11.80	11.80	+10.28%	1,751
2026-05-27	10.70	10.70	10.70	10.70	+0.00%	0
2026-05-26	10.70	10.70	10.70	10.70	+0.00%	0
2026-05-22	10.70	10.70	10.70	10.70	-14.06%	146
2026-05-21	12.45	12.45	12.45	12.45	+0.00%	0
2026-05-20	12.45	12.45	12.45	12.45	+7.33%	146
2026-05-19	11.60	11.60	11.60	11.60	+0.00%	0
2026-05-18	11.60	11.60	11.60	11.60	+0.00%	0
2026-05-15	11.60	11.60	11.60	11.60	+11.43%	195
2026-05-14	10.41	10.41	10.41	10.41	+0.00%	0
2026-05-13	10.41	10.41	10.41	10.41	+0.00%	0
2026-05-12	10.41	10.41	10.41	10.41	-14.36%	123
2026-05-11	12.15	12.15	12.15	12.15	-0.57%	2,464
2026-05-08	12.22	12.22	12.22	12.22	+4.98%	165
2026-05-07	11.64	11.64	11.64	11.64	+0.00%	0
2026-05-06	11.64	11.64	11.64	11.64	+0.00%	0
2026-05-05	11.64	11.64	11.64	11.64	+0.00%	0
2026-05-04	11.64	11.64	11.64	11.64	+0.00%	0
2026-05-01	11.64	11.64	11.64	11.64	+7.33%	222
2026-04-30	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-29	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-28	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-27	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-24	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-23	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-22	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-21	10.85	10.85	10.85	10.85	+0.00%	0
2026-04-20	10.85	10.85	10.85	10.85	-13.53%	1,506
2026-04-17	12.55	12.55	12.55	12.55	+0.00%	0
2026-04-16	12.55	12.55	12.55	12.55	+0.00%	0
2026-04-15	12.55	12.55	12.55	12.55	+0.00%	0
2026-04-14	12.55	12.55	12.55	12.55	+0.00%	0
2026-04-13	12.55	12.55	12.55	12.55	+0.00%	0
2026-04-10	11.89	12.55	11.89	12.55	-0.61%	423
2026-04-09	12.63	12.63	12.63	12.63	+0.00%	0
2026-04-08	12.63	12.63	12.63	12.63	+3.02%	1,676
2026-04-07	12.26	12.26	12.26	12.26	+0.00%	0
2026-04-06	12.26	12.26	12.26	12.26	+0.00%	0
2026-04-03	16.77	16.77	12.26	12.26	+0.00%	100
2026-04-02	12.26	12.26	12.26	12.26	+0.00%	0
2026-04-01	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-31	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-30	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-27	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-26	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-25	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-24	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-23	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-20	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-19	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-18	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-17	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-16	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-13	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-12	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-11	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-10	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-09	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-06	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-05	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-04	12.26	12.26	12.26	12.26	+0.00%	0
2026-03-03	12.26	12.26	12.26	12.26	+12.64%	254
2026-03-02	13.30	13.30	10.88	10.88	-12.04%	8,766
2026-02-27	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-26	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-25	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-24	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-23	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-20	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-19	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-18	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-17	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-13	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-12	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-11	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-10	12.37	12.37	12.37	12.37	+0.00%	0
2026-02-09	12.37	12.37	12.37	12.37	+5.21%	231
2026-02-06	11.76	11.76	11.76	11.76	+0.00%	0
2026-02-05	11.76	11.76	11.76	11.76	+0.00%	0
2026-02-04	11.76	11.76	11.76	11.76	+0.00%	0
2026-02-03	11.76	11.76	11.76	11.76	+0.00%	0
2026-02-02	11.76	11.76	11.76	11.76	+2.58%	117
2026-01-30	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-29	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-28	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-27	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-26	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-23	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-22	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-21	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-20	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-16	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-15	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-14	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-13	11.46	11.46	11.46	11.46	+0.00%	0
2026-01-12	11.46	11.46	11.46	11.46	+0.61%	479
2026-01-09	11.39	11.39	11.39	11.39	-12.38%	149
2026-01-08	13.00	13.00	13.00	13.00	+0.00%	0
2026-01-07	13.00	16.04	13.00	13.00	+17.75%	6,765
2026-01-06	13.53	13.53	11.04	11.04	-34.17%	843
2026-01-05	16.77	16.77	16.77	16.77	+0.00%	0
2026-01-02	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-31	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-30	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-29	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-26	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-24	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-23	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-22	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-19	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-18	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-17	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-16	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-15	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-12	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-11	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-10	16.77	16.77	16.77	16.77	+0.00%	0
2025-12-09	16.77	16.77	16.77	16.77	+3.71%	100
2025-12-08	16.17	16.17	16.17	16.17	+0.00%	0
2025-12-05	16.17	16.17	16.17	16.17	+0.00%	0
2025-12-04	16.17	16.17	16.17	16.17	+0.00%	0
2025-12-03	16.17	16.17	16.17	16.17	+0.00%	0
2025-12-02	16.17	16.17	16.17	16.17	+0.00%	0
2025-12-01	16.17	16.17	16.17	16.17	+0.00%	0
2025-11-28	16.17	16.17	16.17	16.17	+0.00%	0
2025-11-26	16.00	16.17	16.00	16.17	+0.15%	455
2025-11-25	14.52	16.15	14.52	16.15	-2.50%	7,121
2025-11-24	16.56	16.56	16.56	16.56	+10.40%	236
2025-11-21	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-20	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-19	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-18	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-17	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-14	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-13	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-12	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-11	15.00	15.00	15.00	15.00	+0.00%	0
2025-11-10	15.00	15.00	15.00	15.00	+0.00%	0

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+12.27%). Worst month: Jan (-31.66%). Based on 2 years of daily data (2025–2026).

Jan-31.66%
Feb+5.21%
Mar+5.96%
Apr-9.30%
May-3.66%
Jun-3.37%
Jul+4.68%
Aug+6.13%
Sep-6.49%
Oct+12.27%
Nov+7.80%
Dec+3.71%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Shimadzu Corp's (SHMXY) latest close?

14.38 on 2026-11-02, from the Closelook data lake's daily price record.

What is SHMXY's 52-week high and low?

16.77 high and 10.41 low over the trailing 52 weeks, as of 2026-11-02.

What is Shimadzu Corp's strongest and weakest month historically?

Historically, SHMXY's strongest calendar month has been Oct (average +12.27%) and its weakest Jan (average -31.66%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 425 daily bars in the Closelook data lake.

What is Shimadzu Corp's Closelooknet score?

59 out of 100 (momentum 72 · quality 50 · valuation 81), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on SHMXY?

Bullish stack, 200-day still turning: Trades +12.7% vs the 50-day and +17.2% vs the 200-day average, 14.5% below the 52-week high and +37.7% off the 52-week low; a golden cross printed 40 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SHMXY above its 50-day and 200-day moving averages?

Shimadzu Corp trades 12.7% above its 50-day and 17.2% above its 200-day moving average (6.6% above its 20-day). As of 2026-10-30.