|
Delayed
Japan Exchange
01:02:18 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 1,995.50 JPY | +1.84% |
|
-1.77% | -25.22% |
| 09-24 | Shimizu Sets Terms for Zero-Coupon Convertible Bonds Due 2031, 2033 | MT |
| 09-24 | Shimizu Doubles Buyback Limit to 12 Million Shares | MT |
Stock exchange
Japan Exchange
1803 1,995.50 ¥
+1.84%
4.76B
¥
Quotes 5-day view: Shimizu Corporation
Delayed Quote Japan Exchange
| 2026-10-09 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | JP¥2,031.50 | JP¥2,045.00 | JP¥2,034.50 | JP¥1,959.50 | JP¥1,995.50 |
| Volume | 3,853,200 | 4,668,700 | 4,310,600 | 5,561,700 | 2,387,600 |
| Change | -0.34% | +0.66% | -0.51% | -3.69% | +1.84% |
| Opening | JP¥2,025.00 | JP¥2,010.00 | JP¥2,062.00 | JP¥2,018.00 | JP¥1,970.00 |
| High | JP¥2,048.00 | JP¥2,049.50 | JP¥2,068.00 | JP¥2,019.50 | JP¥2,001.50 |
| Low | JP¥2,016.00 | JP¥2,004.50 | JP¥2,004.00 | JP¥1,945.00 | JP¥1,967.00 |
Performance
| 1 day | +1.84% | ||
| 1 week | -1.77% | ||
| Current month | -6.93% | ||
| 1 month | -15.85% | ||
| 3 months | -20.45% | ||
| 6 months | -31.17% | ||
| Current year | -25.22% | ||
| 1 year | +0.53% | ||
| 3 years | +95.64% | ||
| 5 years | +132.85% | ||
| 10 years | +126.50% |
Volumes
marketsDaily volume
2,387,600
Estimated daily volume
3,835,969
Avg. Volume 20 sessions
5,519,514
Daily volume ratio
0.69
Avg. Volume 20 sessions JPY
11,014,190,187
Avg. Volume 20 sessions USD
69,763,880.64
Record volume 1
54,764,300
Record volume 2
34,224,000
Record volume 3
26,493,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
1,330,578,989,740
Market Cap (USD)
8,414,303,085
Net sales (JPY)
2,057,802,000,000
Net sales (USD)
13,013,109,218
Number of employees
22,278
Sales / Employee (JPY)
92,369,243
Sales / Employee (USD)
584,124
Free-Float
69.1%
Free-Float capitalization (JPY)
970,352,404,564
Free-Float capitalization (USD)
6,136,305,544
Average Daily Capital Traded
0.83%
Indicators
Moving average 5 days
2,021.8
Moving average 20 days
2,172.3
Moving average 50 days
2,304.46
Moving average 100 days
2,416.9
Price spread / (MMA5)
+1.32%
Price spread / (MMA20)
+8.86%
Price spread / (MMA50)
+15.48%
Price spread / (MMA100)
+21.12%
STIM
RSI 9 days
21.27
RSI 14 days
27.1
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.84% | -1.77% | +0.53% | +95.64% | 8.41B | |
| -2.77% | -6.29% | +46.98% | +270.09% | 96.55B | |
| +1.17% | +0.65% | -10.59% | +4.60% | 66.83B | |
| -3.92% | -13.19% | +76.95% | +832.55% | 52.05B | |
| -0.13% | -1.29% | -5.45% | +17.65% | 53.1B | |
| -4.30% | -2.44% | -17.27% | +46.76% | 34.92B | |
| -1.67% | -5.87% | +6.07% | +262.60% | 32.31B | |
| -3.56% | -5.59% | +43.68% | +292.75% | 31.05B | |
| -0.22% | +1.59% | -20.64% | -15.21% | 27.53B | |
| -0.89% | -2.99% | +27.05% | +168.83% | 26.59B | |
| Average | -0.37% | -3.44% | +14.73% | +197.63% | 42.94B | |
| Weighted average by Cap. | -0.88% | -3.73% | +20.14% | +220.65% |
Historical Quotes: Shimizu Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
185b129cadcac937bd90b0.tfxgZ6CZ6bV7F0_7pJIQuroKrlvyL2o9UBYBySDh1jo._J0GBebpk9BCIxW0yPl99tVEzXa3WjtsG0FVp0mgl2nMrwIDja654wJPHg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:02:18 | 1,995.50 | 200 | 2,387,600 |
| 01:02:17 | 1,995.50 | 100 | 2,387,400 |
| 01:02:17 | 1,995.50 | 100 | 2,387,300 |
| 01:02:17 | 1,995.50 | 400 | 2,387,200 |
| 01:02:17 | 1,995.50 | 500 | 2,386,800 |
| 01:02:17 | 1,995.50 | 100 | 2,386,300 |
| 01:02:17 | 1,995.50 | 100 | 2,386,200 |
| 01:02:12 | 1,995.50 | 200 | 2,386,100 |
| 01:02:11 | 1,995.50 | 100 | 2,385,900 |
| 01:02:09 | 1,995.50 | 100 | 2,385,800 |
Price Extremes
| 1 week | 1,945 |  | 2,068 |
| 1 month | 1,945 | | 2,430 |
| Current year | 1,945 | | 3,618 |
| 1 year | 1,941.5 | | 3,618 |
| 3 years | 797.3 | | 3,618 |
| 5 years | 661 | | 3,618 |
| 10 years | 661 | | 3,618 |
Monthly variations
Annual variations
| 2026 | -26.57% | ||
| 2025 | +113.05% | ||
| 2024 | +33.73% | ||
| 2023 | +33.04% | ||
| 2022 | -1.26% | ||
| 2021 | -4.93% | ||
| 2020 | -32.80% | ||
| 2019 | +24.69% | ||
| 2018 | -23.11% | ||
| 2017 | +8.89% | ||
| 2016 | +7.98% | ||
| 2015 | +20.29% | ||
| 2014 | +54.99% | ||
| 2013 | +64.40% | ||
| 2012 | 0.00% | ||
| 2011 | -6.92% | ||
| 2010 | +4.20% | ||
| 2009 | -35.96% | ||
| 2008 | +6.56% | ||
| 2007 | -17.98% | ||
| 2006 | -31.37% | ||
| 2005 | +68.68% | ||
| 2004 | +25.98% | ||
| 2003 | +37.37% | ||
| 2002 | -33.11% | ||
| 2001 | +31.36% | ||
| 2000 | 0.00% | ||
| 1999 | -10.82% | ||
| 1998 | +25.50% | ||
| 1997 | -65.09% | ||
| 1996 | -17.62% | ||
| 1995 | +6.92% | ||
| 1994 | +26.55% | ||
| 1993 | -11.82% | ||
| 1992 | -31.78% |
- Stock Market
- Stocks
- 1803 Stock
- Quotes Shimizu Corporation
Select your edition
All financial news and data tailored to specific country editions
