1803.T
Shimizu Corporation$2,514.50
Jun 05, 2026
Market cap
$1.71T
52w range
—
P / E
—
EPS · FY 2026
$186.68
Volume
—
Revenue · FY 2026
$2.06T
Explain this page
Arphra AIPlain-English read on Shimizu Corporation’s valuationOHLC · last 20 sessions
· prices_daily$2514.50
Risk stats · trailing 1Y
Volatility (ann.)63.6%
Max drawdown-30.2%
Sharpe (1Y)-0.20
Sortino (1Y)-0.35
Trailing returns
· prices_daily roll-upcomputed
1D
+0.68%
5D
-5.58%
1M
-14.73%
3M
-13.46%
6M
—
YTD
-7.89%
1Y
—
3Y
—
5Y
—
52-week range
$2497.50$3578.00
Current $2514.502% of range · near lows
Volume · 20-session
Today 3.2MAvg 4.6M
Price chart
65 barsDB · daily · ~5yAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 05, 2026 | 2459.00 | 2528.00 | 2431.00 | 2514.50 | 2514.50 | 2514.50 | 0.00% | 3,163,000 |
| Jun 02, 2026 | 2531.00 | 2531.00 | 2435.50 | 2497.50 | 2497.50 | 2497.50 | 0.00% | 3,665,700 |
| Jun 01, 2026 | 2685.00 | 2686.00 | 2555.50 | 2568.00 | 2568.00 | 2568.00 | 0.00% | 2,981,700 |
| May 29, 2026 | 2620.00 | 2705.50 | 2597.00 | 2681.50 | 2681.50 | 2681.50 | 0.00% | 5,311,800 |
| May 28, 2026 | 2690.00 | 2715.00 | 2612.50 | 2637.50 | 2637.50 | 2637.50 | 0.00% | 3,361,200 |
| May 27, 2026 | 2781.50 | 2806.50 | 2663.00 | 2663.00 | 2663.00 | 2663.00 | 0.00% | 3,139,600 |
| May 26, 2026 | 2706.50 | 2829.00 | 2666.00 | 2750.00 | 2750.00 | 2750.00 | 0.00% | 3,510,300 |
| May 25, 2026 | 2598.00 | 2717.50 | 2583.00 | 2656.50 | 2656.50 | 2656.50 | 0.00% | 3,334,800 |
| May 22, 2026 | 2596.00 | 2596.00 | 2537.00 | 2548.00 | 2548.00 | 2548.00 | 0.00% | 3,003,900 |
| May 21, 2026 | 2601.00 | 2645.00 | 2573.00 | 2586.50 | 2586.50 | 2586.50 | 0.00% | 3,343,800 |
| May 20, 2026 | 2724.00 | 2755.50 | 2581.00 | 2595.50 | 2595.50 | 2595.50 | 0.00% | 3,848,600 |
| May 19, 2026 | 2725.50 | 2824.00 | 2722.00 | 2751.00 | 2751.00 | 2751.00 | 0.00% | 3,257,700 |
| May 18, 2026 | 2769.50 | 2780.50 | 2655.50 | 2698.50 | 2698.50 | 2698.50 | 0.00% | 3,817,600 |
| May 15, 2026 | 2956.50 | 2992.00 | 2771.00 | 2782.00 | 2782.00 | 2782.00 | 0.00% | 5,234,500 |
| May 14, 2026 | 3125.00 | 3149.00 | 2932.50 | 2932.50 | 2932.50 | 2932.50 | 0.00% | 5,879,600 |
| May 13, 2026 | 3395.00 | 3410.00 | 3122.00 | 3127.00 | 3127.00 | 3127.00 | 0.00% | 7,279,700 |
| May 12, 2026 | 3158.00 | 3544.00 | 3131.00 | 3465.00 | 3465.00 | 3465.00 | 0.00% | 15,813,700 |
| May 11, 2026 | 3049.00 | 3131.00 | 3006.00 | 3131.00 | 3131.00 | 3131.00 | 0.00% | 3,771,500 |
| May 08, 2026 | 3051.00 | 3101.00 | 2989.50 | 3048.00 | 3048.00 | 3048.00 | 0.00% | 3,412,700 |
| May 07, 2026 | 3097.00 | 3122.00 | 3057.00 | 3057.00 | 3057.00 | 3057.00 | 0.00% | 4,010,100 |
| Apr 10, 2026 | 2929.50 | 2935.00 | 2853.50 | 2893.00 | 2893.00 | 2893.00 | 0.00% | 2,902,600 |
| Apr 09, 2026 | 3024.00 | 3034.00 | 2934.00 | 2949.00 | 2949.00 | 2949.00 | 0.00% | 3,616,400 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.