14-day Premium Trial Subscription Try For FreeTry Free
JP¥1,003.00
+17.40 (+1.77%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥141.16 JP¥183.01 Thursday, 2nd May 2024 1803.T stock ended at JP¥1,003.00. This is 1.77% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.19% from a day low at JP¥983.00 to a day high of JP¥1,004.50.
90 days JP¥141.16 JP¥227.30
52 weeks JP¥84.73 JP¥227.30

Historical SHIMIZU CORPORATION prices

Date Open High Low Close Volume
May 02, 2024 JP¥986.70 JP¥1,004.50 JP¥983.00 JP¥1,003.00 3 124 500
May 01, 2024 JP¥974.00 JP¥991.00 JP¥972.00 JP¥985.60 3 264 900
Apr 30, 2024 JP¥961.00 JP¥985.70 JP¥957.20 JP¥977.50 4 181 900
Apr 26, 2024 JP¥945.60 JP¥955.00 JP¥933.10 JP¥951.50 3 091 500
Apr 25, 2024 JP¥960.40 JP¥960.70 JP¥940.50 JP¥946.00 4 043 600
Apr 24, 2024 JP¥924.60 JP¥974.80 JP¥922.30 JP¥961.00 7 976 700
Apr 23, 2024 JP¥930.50 JP¥942.30 JP¥920.20 JP¥927.90 4 870 200
Apr 22, 2024 JP¥902.90 JP¥925.70 JP¥899.60 JP¥925.70 5 523 700
Apr 19, 2024 JP¥888.00 JP¥894.90 JP¥870.60 JP¥889.90 5 268 600
Apr 18, 2024 JP¥891.60 JP¥893.20 JP¥880.90 JP¥887.70 4 641 700
Apr 17, 2024 JP¥892.80 JP¥894.70 JP¥879.10 JP¥884.80 4 588 000
Apr 16, 2024 JP¥880.00 JP¥900.60 JP¥870.20 JP¥892.00 6 467 600
Apr 15, 2024 JP¥882.00 JP¥888.90 JP¥874.90 JP¥884.40 4 506 400
Apr 12, 2024 JP¥880.30 JP¥892.20 JP¥874.00 JP¥883.30 4 109 100
Apr 11, 2024 JP¥881.00 JP¥881.00 JP¥863.20 JP¥880.30 6 349 100
Apr 10, 2024 JP¥896.50 JP¥904.90 JP¥890.10 JP¥892.30 4 587 200
Apr 09, 2024 JP¥920.00 JP¥924.90 JP¥888.20 JP¥896.00 4 583 500
Apr 08, 2024 JP¥914.00 JP¥916.10 JP¥901.60 JP¥911.70 4 110 900
Apr 05, 2024 JP¥890.30 JP¥910.30 JP¥888.30 JP¥905.90 4 759 300
Apr 04, 2024 JP¥891.30 JP¥906.50 JP¥885.00 JP¥904.70 7 394 600
Apr 03, 2024 JP¥940.00 JP¥943.00 JP¥863.60 JP¥876.30 14 161 000
Apr 02, 2024 JP¥980.00 JP¥980.00 JP¥955.30 JP¥962.50 3 717 600
Apr 01, 2024 JP¥1,001.00 JP¥1,005.50 JP¥977.10 JP¥983.20 2 665 400
Mar 29, 2024 JP¥980.60 JP¥1,009.00 JP¥980.30 JP¥1,000.50 3 129 500
Mar 28, 2024 JP¥995.20 JP¥1,001.00 JP¥972.40 JP¥974.50 2 901 700
Click to get the best stock tips daily for free!

About SHIMIZU CORPORATION

SHIMIZU CORPORATION Shimizu Corporation engages in the building contracting, civil engineering, machinery, and other construction works in Japan. It is also involved in the research, planning, study, evaluation, diagnosis, soil analysis, surveying, design, supervision, management, and consultancy related to regional, urban, ocean, space, resources, and energy developments, as well as construction works and environment improvement; and purchase, sale, letting, broker... 1803.T Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT