Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Shimadzu (7701) Historical Prices

JP:7701 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,476.004,499.004,430.004,476.004,476.00+0.63%1,187,3001.18
Oct 29, 20264,460.004,504.004,419.004,448.004,448.00-1.02%2,654,0002.71
Oct 28, 20264,475.004,494.004,432.004,494.004,494.00+1.70%1,136,9001.17
Oct 27, 20264,385.004,438.004,360.004,419.004,419.00+2.27%1,194,3001.24
Oct 26, 20264,355.004,370.004,321.004,321.004,321.00-0.46%596,4000.61
Oct 23, 20264,292.004,349.004,288.004,341.004,341.00+0.86%1,027,2001.06
Oct 22, 20264,334.004,397.004,282.004,304.004,304.00-0.58%1,181,1001.22
Oct 21, 20264,358.004,377.004,295.004,329.004,329.00-0.28%1,020,1001.05
Oct 20, 20264,335.004,341.004,284.004,341.004,341.00-0.34%768,0000.79
Oct 19, 20264,386.004,393.004,323.004,356.004,356.00-0.82%784,9000.81
Oct 16, 20264,379.004,427.004,319.004,392.004,392.00+2.59%1,465,6001.52
Oct 15, 20264,300.004,349.004,225.004,281.004,281.00-1.83%1,331,4001.41
Oct 14, 20264,366.004,433.004,318.004,361.004,361.00+1.28%1,475,0001.58
Oct 13, 20264,320.004,331.004,254.004,306.004,306.00-0.44%1,123,6001.21
Oct 12, 20264,325.004,325.004,185.004,325.004,325.00+0.00%00.00
Oct 09, 20264,223.004,325.004,185.004,325.004,325.00+2.42%1,652,7001.75
Oct 08, 20264,229.004,275.004,193.004,223.004,223.00+0.21%2,014,7002.17
Oct 07, 20264,151.004,221.004,138.004,214.004,214.00+2.36%1,895,2002.06
Oct 06, 20264,044.004,145.004,008.004,117.004,117.00+2.26%1,625,0001.80
Oct 05, 20263,965.004,026.003,952.004,026.004,026.00+3.28%1,209,3001.36
Oct 02, 20263,941.003,954.003,898.003,898.003,898.00-2.45%1,279,8001.45
Oct 01, 20264,024.004,041.003,957.003,996.003,996.00-1.48%1,093,6001.24
Sep 30, 20264,018.004,085.004,018.004,056.004,056.00+0.95%1,430,6001.64
Sep 29, 20263,999.004,044.003,979.004,018.004,018.00+0.88%854,8000.97
Sep 28, 20264,049.004,064.004,006.004,010.003,983.00-0.59%1,164,4001.32
Sep 25, 20263,977.004,044.003,957.004,034.004,006.84+1.82%857,7000.96
Sep 24, 20263,950.004,018.003,930.003,962.003,935.32+0.87%959,5001.07
Sep 23, 20263,928.003,935.003,883.003,928.003,901.55+0.00%00.00
Sep 22, 20263,928.003,935.003,883.003,928.003,901.55+0.00%00.00
Sep 21, 20263,928.003,935.003,883.003,928.003,901.55+0.00%00.00
Sep 18, 20263,900.003,935.003,883.003,928.003,901.55+1.21%1,900,2001.99
Sep 17, 20263,850.003,892.003,835.003,881.003,854.87+1.25%729,7000.76
Sep 16, 20263,811.003,852.003,776.003,833.003,807.19+1.40%1,060,2001.10
Sep 15, 20263,773.003,828.003,756.003,780.003,754.55-1.59%1,309,0001.37
Sep 14, 20263,750.003,867.003,735.003,841.003,815.14+2.65%1,415,8001.49
Sep 11, 20263,721.003,742.003,675.003,742.003,716.80-0.43%1,424,1001.50
Sep 10, 20263,750.003,759.003,701.003,758.003,732.70-0.11%1,041,9001.10
Sep 09, 20263,766.003,810.003,762.003,762.003,736.67-0.11%1,141,3001.19
Sep 08, 20263,827.003,846.003,756.003,766.003,740.64-2.11%1,071,2001.10
Sep 07, 20263,871.003,924.003,847.003,847.003,821.10+0.03%1,020,5001.04
Sep 04, 20263,905.003,924.003,826.003,846.003,820.10-1.26%894,7000.90
Sep 03, 20263,940.003,951.003,895.003,895.003,868.77-1.19%723,9000.71
Sep 02, 20264,000.004,016.003,932.003,942.003,915.46-2.81%697,1000.66
Sep 01, 20264,126.004,131.004,033.004,056.004,028.69-1.15%830,3000.75
Aug 31, 20264,083.004,124.004,081.004,103.004,075.37-0.65%873,3000.77
Aug 28, 20264,097.004,158.004,091.004,130.004,102.19+0.73%672,7000.58
Aug 27, 20264,110.004,146.004,075.004,100.004,072.39-0.24%613,3000.50
Aug 26, 20264,122.004,132.004,091.004,110.004,082.33-0.22%424,6000.28
Aug 25, 20264,165.004,165.004,092.004,119.004,091.27+0.10%379,8000.24
Aug 24, 20264,118.004,142.004,099.004,115.004,087.29+0.15%530,4000.33