Shimizu stock

1803 · TSE · JPY

¥2,110.00+0.98%+¥20.50

Close · October 5, 2026

Price history

+2.63% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026¥2,110.00
October 2, 2026¥2,089.50
October 1, 2026¥2,125.50
September 30, 2026¥2,144.00
September 29, 2026¥2,096.50
September 28, 2026¥2,200.00
September 25, 2026¥2,210.00
September 24, 2026¥2,350.50
September 18, 2026¥2,358.00
September 17, 2026¥2,413.00
September 16, 2026¥2,371.50
September 15, 2026¥2,317.50
September 14, 2026¥2,378.00
September 11, 2026¥2,360.00
September 10, 2026¥2,391.50
September 9, 2026¥2,533.50
September 8, 2026¥2,456.00
September 7, 2026¥2,417.00
September 4, 2026¥2,370.50
September 3, 2026¥2,386.50
September 2, 2026¥2,396.00
September 1, 2026¥2,454.00
August 31, 2026¥2,388.00
August 28, 2026¥2,381.00
August 27, 2026¥2,418.00
August 26, 2026¥2,393.50
August 25, 2026¥2,384.50
August 24, 2026¥2,376.50
August 21, 2026¥2,336.50
August 20, 2026¥2,342.00
August 19, 2026¥2,290.00
August 18, 2026¥2,386.50
August 17, 2026¥2,423.50
August 14, 2026¥2,415.50
August 13, 2026¥2,423.50
August 12, 2026¥2,382.00
August 10, 2026¥2,374.50
August 7, 2026¥2,392.50
August 6, 2026¥2,420.50
August 5, 2026¥2,369.00
August 4, 2026¥2,398.00
August 3, 2026¥2,337.00
July 31, 2026¥2,379.50
July 30, 2026¥2,317.50
July 29, 2026¥2,391.50
July 28, 2026¥2,476.50
July 27, 2026¥2,523.50
July 24, 2026¥2,457.00
July 23, 2026¥2,482.00
July 22, 2026¥2,473.50
July 21, 2026¥2,463.50
July 17, 2026¥2,417.50
July 16, 2026¥2,508.50
July 15, 2026¥2,532.00
July 14, 2026¥2,444.00
July 13, 2026¥2,454.00
July 10, 2026¥2,492.50
July 9, 2026¥2,492.00
July 8, 2026¥2,501.00
July 7, 2026¥2,639.00
July 6, 2026¥2,685.50
July 3, 2026¥2,599.00
July 2, 2026¥2,573.00
July 1, 2026¥2,559.50
June 30, 2026¥2,549.50
June 29, 2026¥2,561.00
June 26, 2026¥2,556.50
June 25, 2026¥2,488.50
June 24, 2026¥2,511.50
June 23, 2026¥2,475.50
June 22, 2026¥2,535.50
June 19, 2026¥2,555.00
June 18, 2026¥2,596.00
June 17, 2026¥2,563.50
June 16, 2026¥2,633.50
June 15, 2026¥2,717.00
June 12, 2026¥2,461.00
June 11, 2026¥2,404.50
June 10, 2026¥2,463.50
June 9, 2026¥2,439.00
June 8, 2026¥2,429.00
June 5, 2026¥2,514.50
June 4, 2026¥2,463.00
June 3, 2026¥2,479.00
June 2, 2026¥2,497.50
June 1, 2026¥2,568.00
May 29, 2026¥2,681.50
May 28, 2026¥2,637.50
May 27, 2026¥2,663.00
May 26, 2026¥2,750.00
May 25, 2026¥2,656.50
May 22, 2026¥2,548.00
May 21, 2026¥2,586.50
May 20, 2026¥2,595.50
May 19, 2026¥2,751.00
May 18, 2026¥2,698.50
May 15, 2026¥2,782.00
May 14, 2026¥2,932.50
May 13, 2026¥3,127.00
May 12, 2026¥3,465.00
May 11, 2026¥3,131.00
May 8, 2026¥3,048.00
May 7, 2026¥3,057.00
May 1, 2026¥2,996.00
April 30, 2026¥3,038.00
April 28, 2026¥3,188.00
April 27, 2026¥2,913.50
April 24, 2026¥2,816.50
April 23, 2026¥2,800.00
April 22, 2026¥2,837.50
April 21, 2026¥2,773.00
April 20, 2026¥2,791.50
April 17, 2026¥2,758.00
April 16, 2026¥2,899.00
April 15, 2026¥2,854.50
April 14, 2026¥2,863.00
April 13, 2026¥2,846.50
April 10, 2026¥2,893.00
April 9, 2026¥2,949.00
April 8, 2026¥3,025.00
April 7, 2026¥2,840.00
April 6, 2026¥2,841.50
April 3, 2026¥2,877.00
April 2, 2026¥2,840.50
April 1, 2026¥2,923.00
March 31, 2026¥2,772.50
March 30, 2026¥2,798.50
March 27, 2026¥2,900.50
March 26, 2026¥2,929.50
March 25, 2026¥2,976.00
March 24, 2026¥2,830.00
March 23, 2026¥2,743.50
March 19, 2026¥2,900.00
March 18, 2026¥3,092.00
March 17, 2026¥3,016.00
March 16, 2026¥3,011.00
March 13, 2026¥3,114.00
March 12, 2026¥3,117.00
March 11, 2026¥3,179.00
March 10, 2026¥3,160.00
March 9, 2026¥3,063.00
March 6, 2026¥3,278.00
March 5, 2026¥3,344.00
March 4, 2026¥3,330.00
March 3, 2026¥3,515.00
March 2, 2026¥3,578.00
February 27, 2026¥3,493.00
February 26, 2026¥3,416.00
February 25, 2026¥3,463.00
February 24, 2026¥3,490.00
February 20, 2026¥3,452.00
February 19, 2026¥3,483.00
February 18, 2026¥3,407.00
February 17, 2026¥3,271.00
February 16, 2026¥3,220.00
February 13, 2026¥3,320.00
February 12, 2026¥3,460.00
February 10, 2026¥3,518.00
February 9, 2026¥3,443.00
February 6, 2026¥3,319.00
February 5, 2026¥3,170.00
February 4, 2026¥2,939.00
February 3, 2026¥2,905.50
February 2, 2026¥2,730.00
January 30, 2026¥2,738.50
January 29, 2026¥2,752.50
January 28, 2026¥2,712.00
January 27, 2026¥2,735.50
January 26, 2026¥2,709.00
January 23, 2026¥2,805.00
January 22, 2026¥2,778.50
January 21, 2026¥2,794.50
January 20, 2026¥2,780.00
January 19, 2026¥2,847.50
January 16, 2026¥2,918.50
January 15, 2026¥2,906.50
January 14, 2026¥2,895.50
January 13, 2026¥2,839.00
January 9, 2026¥2,795.00
January 8, 2026¥2,763.00
January 7, 2026¥2,730.00
January 6, 2026¥2,776.00
January 5, 2026¥2,728.00
December 30, 2025¥2,668.50
December 29, 2025¥2,699.00
December 26, 2025¥2,669.50
December 25, 2025¥2,679.50
December 24, 2025¥2,666.00
December 23, 2025¥2,668.00
December 22, 2025¥2,657.50
December 19, 2025¥2,700.00
December 18, 2025¥2,637.00
December 17, 2025¥2,664.00
December 16, 2025¥2,659.00
December 15, 2025¥2,702.50
December 12, 2025¥2,672.00
December 11, 2025¥2,645.00
December 10, 2025¥2,704.00
December 9, 2025¥2,691.00
December 8, 2025¥2,700.00
December 5, 2025¥2,645.50
December 4, 2025¥2,679.00
December 3, 2025¥2,720.00
December 2, 2025¥2,716.50
December 1, 2025¥2,769.50
November 28, 2025¥2,771.00
November 27, 2025¥2,687.00
November 26, 2025¥2,651.50
November 25, 2025¥2,574.00
November 21, 2025¥2,572.00
November 20, 2025¥2,539.50
November 19, 2025¥2,485.00
November 18, 2025¥2,432.00
November 17, 2025¥2,502.50
November 14, 2025¥2,507.00
November 13, 2025¥2,515.00
November 12, 2025¥2,361.50
November 11, 2025¥2,312.50
November 10, 2025¥2,271.00
November 7, 2025¥2,187.50
November 6, 2025¥2,216.00
November 5, 2025¥2,186.50
November 4, 2025¥2,104.50
October 31, 2025¥2,073.50
October 30, 2025¥2,069.00
October 29, 2025¥2,040.50
October 28, 2025¥2,044.00
October 27, 2025¥2,117.00
October 24, 2025¥2,074.00
October 23, 2025¥2,036.00
October 22, 2025¥2,052.00
October 21, 2025¥1,971.00
October 20, 2025¥1,992.00
October 17, 2025¥1,956.00
October 16, 2025¥1,985.00
October 15, 2025¥1,986.00
October 14, 2025¥1,973.00
October 10, 2025¥1,992.50
October 9, 2025¥2,015.50
October 8, 2025¥2,029.50
October 7, 2025¥2,046.50
October 6, 2025¥2,056.00

At a glance

  • The company

    Shimizu Corporation, together with its subsidiaries, engages in the construction, development, engineering, and life cycle valuation businesses in Japan and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥81.36 (estimate ¥24.55)

  • Next event

    Quarterly results · November 9, 2026

  • Dividend

    Ex-dividend on March 30, 2027

Where the price stands

52-wk low¥1,941.50
52-wk high¥3,618.00

−41.68% from the high

Performance

StockNikkei 225
1 month−12.70%+6.19%
Year to date−20.93%+35.70%
1 year+2.63%+52.01%

Analysts · 7 analysts

Average target¥2,892.86+37.10% vs. price

Buy 3 · Hold 4 · Sell 0 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
¥1.42T
P/E
11.2
EPS
¥186.59
Volume
4.07M
Dividend yield
3.69%

More on Shimizu

Where it belongs

Similar companies

Industrials sector: companies in the same industry and close in size.