Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Shimizu (1803) Historical Prices

1 Followers
JP:1803 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20262,164.002,250.002,160.502,250.002,250.00+3.42%5,389,0001.46
Nov 11, 20262,141.502,197.502,130.002,175.502,175.50+0.72%5,172,3001.42
Nov 10, 20262,145.002,167.502,105.002,160.002,160.00+10.18%8,209,4002.31
Nov 09, 20262,000.502,158.001,967.002,111.002,111.00+7.68%12,727,3003.73
Nov 06, 20261,985.502,008.001,935.001,960.501,960.50-5.99%5,601,4001.68
Nov 05, 20262,081.002,111.002,021.002,085.502,085.50+2.68%4,037,8001.22
Nov 04, 20262,075.502,078.001,993.002,031.002,031.00-1.29%3,716,7001.12
Nov 03, 20262,057.502,073.002,046.002,057.502,057.500.00%00.00
Nov 02, 20262,059.002,073.002,046.002,057.502,057.50+0.12%2,372,7000.70
Oct 30, 20262,093.502,104.502,045.502,055.002,055.00-2.03%2,992,4000.88
Oct 29, 20262,057.002,097.502,052.002,097.502,097.50+1.04%3,477,1001.02
Oct 28, 20262,105.502,123.002,076.002,076.002,076.00-0.88%2,543,0000.73
Oct 27, 20262,080.002,094.502,039.002,094.502,094.50+0.79%2,873,6000.77
Oct 26, 20262,025.002,078.002,025.002,078.002,078.00+2.41%3,058,5000.82
Oct 23, 20262,011.002,033.001,985.502,029.002,029.00+0.90%3,361,9000.90
Oct 22, 20262,035.002,049.502,006.002,011.002,011.00-0.81%3,093,5000.83
Oct 21, 20262,030.002,040.002,018.002,027.502,027.50+1.55%2,664,4000.72
Oct 20, 20262,015.002,018.501,989.001,996.501,996.50-1.33%2,873,8000.78
Oct 19, 20262,020.002,025.001,993.002,023.502,023.50+0.82%2,733,8000.74
Oct 16, 20261,970.002,009.001,967.002,007.002,007.00+2.42%4,491,7001.23
Oct 15, 20262,018.002,019.501,945.001,959.501,959.50-3.69%5,561,7001.56
Oct 14, 20262,062.002,068.002,004.002,034.502,034.50-0.51%4,310,6001.22
Oct 13, 20262,010.002,049.502,004.502,045.002,045.00+0.66%4,668,7001.34
Oct 12, 20262,031.502,048.002,016.002,031.502,031.500.00%00.00
Oct 09, 20262,025.002,048.002,016.002,031.502,031.50-0.34%3,853,2001.10
Oct 08, 20262,083.002,084.502,025.002,038.502,038.50-2.35%4,263,4001.23
Oct 07, 20262,112.002,133.002,078.502,087.502,087.50+0.10%3,895,6001.13
Oct 06, 20262,127.002,129.002,073.502,085.502,085.50-1.16%3,654,9001.07
Oct 05, 20262,100.002,117.002,088.002,110.002,110.00+0.98%3,657,0001.06
Oct 02, 20262,123.002,127.502,088.502,089.502,089.50-1.69%4,070,1001.19
Oct 01, 20262,139.502,144.502,102.502,125.502,125.50-0.86%4,236,7001.25
Sep 30, 20262,104.002,152.502,100.002,144.002,144.00+2.27%5,701,9001.70
Sep 29, 20262,160.002,165.502,094.002,096.502,096.50-3.01%5,839,6001.77
Sep 28, 20262,260.002,270.002,200.002,200.002,161.50-0.45%6,724,9002.08
Sep 25, 20262,260.002,277.002,187.002,210.002,171.33-5.98%16,834,9005.60
Sep 24, 20262,376.502,382.502,350.002,350.502,309.37-0.32%3,052,6001.02
Sep 23, 20262,358.002,423.002,358.002,358.002,316.740.00%00.00
Sep 22, 20262,358.002,423.002,358.002,358.002,316.740.00%00.00
Sep 21, 20262,358.002,423.002,358.002,358.002,316.740.00%00.00
Sep 18, 20262,410.002,423.002,358.002,358.002,316.74-2.28%4,011,1001.28
Sep 17, 20262,415.502,430.002,394.502,413.002,370.77+1.75%2,135,4000.68
Sep 16, 20262,335.002,398.002,330.002,371.502,330.00+2.33%3,383,5001.09
Sep 15, 20262,378.002,388.502,306.502,317.502,276.94-2.54%3,977,3001.29
Sep 14, 20262,375.502,407.002,366.002,378.002,336.39+0.76%2,283,2000.73
Sep 11, 20262,350.002,413.002,346.002,360.002,318.70-1.32%4,412,1001.42
Sep 10, 20262,459.502,461.502,364.002,391.502,349.65-5.60%5,841,3001.89
Sep 09, 20262,456.502,538.002,453.002,533.502,489.16+3.16%3,891,9001.26
Sep 08, 20262,400.002,501.002,388.002,456.002,413.02+1.61%3,794,0001.23
Sep 07, 20262,420.502,437.502,387.502,417.002,374.70+1.96%2,472,5000.80
Sep 04, 20262,411.002,420.002,352.002,370.502,329.02-0.67%3,346,9001.08