No.5
Disclosure
2026/09/25 11:00
自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ
1803 SHIMIZU CORPORATION清水建設TSE Prime / Construction
5 posts
SHIMIZU CORPORATION (1803) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
SHIMIZU CORPORATION (1803) Stock Price History
SHIMIZU CORPORATION closed at ¥2,076 on Oct 28, 2026, −5.6% over 1 month, +1.6% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥2,200Sep 28
1-Month Low¥1,960Oct 15
1-Week Change+2.4%vs Oct 21
1-Month Change−5.6%vs Sep 28
If you had invested ¥100,000 1 month ago, it would be worth ¥94,364 today (−5.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −2.9%, while this stock moved −5.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 28 (Wed) | ¥2,076 | −18.5 | −0.88% |
| Oct 27 (Tue) | ¥2,095 | +16.5 | +0.79% |
| Oct 26 (Mon) | ¥2,078 | +49 | +2.41% |
| Oct 23 (Fri) | ¥2,029 | +18 | +0.90% |
| Oct 22 (Thu) | ¥2,011 | −16.5 | −0.81% |
| Oct 21 (Wed) | ¥2,028 | +31 | +1.55% |
| Oct 20 (Tue) | ¥1,997 | −27 | −1.33% |
| Oct 19 (Mon) | ¥2,024 | +16.5 | +0.82% |
| Oct 16 (Fri) | ¥2,007 | +47.5 | +2.42% |
| Oct 15 (Thu) | ¥1,960 | −75 | −3.69% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥2,534Sep 9
3-Month Low¥1,960Oct 15
1-Month Change−5.6%vs Sep 28
3-Month Change−16.2%vs Jul 28
If you had invested ¥100,000 3 months ago, it would be worth ¥83,828 today (−16.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.5%, while this stock moved −16.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 28 (Wed) | ¥2,076 | −18.5 | −0.88% |
| Oct 27 (Tue) | ¥2,095 | +16.5 | +0.79% |
| Oct 26 (Mon) | ¥2,078 | +49 | +2.41% |
| Oct 23 (Fri) | ¥2,029 | +18 | +0.90% |
| Oct 22 (Thu) | ¥2,011 | −16.5 | −0.81% |
| Oct 21 (Wed) | ¥2,028 | +31 | +1.55% |
| Oct 20 (Tue) | ¥1,997 | −27 | −1.33% |
| Oct 19 (Mon) | ¥2,024 | +16.5 | +0.82% |
| Oct 16 (Fri) | ¥2,007 | +47.5 | +2.42% |
| Oct 15 (Thu) | ¥1,960 | −75 | −3.69% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥3,465May 12
6-Month Low¥1,960Oct 15
3-Month Change−16.2%vs Jul 28
6-Month Change−34.9%vs Apr 28
If you had invested ¥100,000 6 months ago, it would be worth ¥65,119 today (−34.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.7%, while this stock moved −34.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥2,076 | −3.2% |
| Sep 2026 | ¥2,144 | −10.2% |
| Aug 2026 | ¥2,388 | +0.4% |
| Jul 2026 | ¥2,380 | −6.7% |
| Jun 2026 | ¥2,550 | −4.9% |
| May 2026 | ¥2,682 | −11.7% |
| Apr 2026 | ¥3,038 | +9.6% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥3,578Mar 2
52-Week Low¥1,960Oct 15
Year to Date−22.2%vs Dec 30
From 52-Week High−42.0%Mar 2
If you had invested ¥100,000 1 year ago, it would be worth ¥101,566 today (+1.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +27.4%, while this stock moved +1.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥2,076 | −3.2% |
| Sep 2026 | ¥2,144 | −10.2% |
| Aug 2026 | ¥2,388 | +0.4% |
| Jul 2026 | ¥2,380 | −6.7% |
| Jun 2026 | ¥2,550 | −4.9% |
| May 2026 | ¥2,682 | −11.7% |
| Apr 2026 | ¥3,038 | +9.6% |
| Mar 2026 | ¥2,773 | −20.6% |
| Feb 2026 | ¥3,493 | +27.6% |
| Jan 2026 | ¥2,739 | +2.6% |
| Dec 2025 | ¥2,669 | −3.7% |
| Nov 2025 | ¥2,771 | +33.6% |
| Oct 2025 | ¥2,074 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥3,493Feb 27, 2026
3-Year Low¥828Jun 3, 2024
Annualized Return+23.7%
Max Drawdown−42.5%
If you had invested ¥100,000 3 years ago, it would be worth ¥189,071 today (+89.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +100.2%, while this stock moved +89.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥2,076 | −22.2% |
| 2025 | ¥2,669 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥3,493Feb 27, 2026
5-Year Low¥673Jan 9, 2023
Annualized Return+18.9%
Max Drawdown−42.5%
If you had invested ¥100,000 5 years ago, it would be worth ¥236,986 today (+137.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +116.0%, while this stock moved +137.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥2,076 | −22.2% |
| 2025 | ¥2,669 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥3,493Feb 2026
All-Time Low¥245Jul 2012
Total Change+683.4%vs Feb 2000
Annualized Return+8.0%
If you had invested ¥100,000 in Feb 2000, it would be worth ¥783,396 today (+683.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +214.5%, while this stock moved +683.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥2,076 | −22.2% |
| 2025 | ¥2,669 | +113.1% |
| 2024 | ¥1,253 | +33.7% |
| 2023 | ¥937 | +33.0% |
| 2022 | ¥704 | −1.3% |
| 2021 | ¥713 | −4.9% |
| 2020 | ¥750 | −32.8% |
| 2019 | ¥1,116 | +24.7% |
| 2018 | ¥895 | −23.1% |
| 2017 | ¥1,164 | +8.9% |
| 2016 | ¥1,069 | +8.0% |
| 2015 | ¥990 | +20.3% |
| 2014 | ¥823 | +55.0% |
| 2013 | ¥531 | +64.4% |
| 2012 | ¥323 | +0.0% |
| 2011 | ¥323 | −6.9% |
| 2010 | ¥347 | +4.2% |
| 2009 | ¥333 | −36.0% |
| 2008 | ¥520 | +6.6% |
| 2007 | ¥488 | −18.0% |
| 2006 | ¥595 | −31.4% |
| 2005 | ¥867 | +68.7% |
| 2004 | ¥514 | +26.0% |
| 2003 | ¥408 | +37.4% |
| 2002 | ¥297 | −33.1% |
| 2001 | ¥444 | +31.4% |
| 2000 | ¥338 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2000). Please check the latest prices before trading.
SHIMIZU CORPORATION (1803) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
SHIMIZU CORPORATION in Kabutaro's Daily Blog
- Sep 25, 2026 Japan Market Daily: SoftBank Group was the biggest drag, cutting about 162 yen, with Fanuc and Shimizu Corporation also slightly lower.
Days when Kabutaro's daily blog featured this stock.
Shareholder benefits of SHIMIZU CORPORATION
Details and disclosure history of SHIMIZU CORPORATION's shareholder benefits
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.4
Disclosure
2026/09/24 23:30
2031年満期ユーロ円建取得条項付転換社債型新株予約権付社債及び2033年満期ユーロ円建取得条項付転換社債型新株予約権付社債の発行条件等の決定に関するお知らせ
Delete
No.3
Disclosure
2026/09/24 16:50
2031年満期ユーロ円建取得条項付転換社債型新株予約権付社債及び2033年満期ユーロ円建取得条項付転換社債型新株予約権付社債の発行に関するお知らせ
Delete
No.2
Disclosure
2026/09/24 16:50
ユーロ円建転換社債(CB)発行及び自己株式取得に関する補足説明資料
Delete
No.1
Disclosure
2026/09/03 14:50
自己株式の取得状況に関するお知らせ
Delete
Write on the SHIMIZU CORPORATION board
More Japanese stocks in English
- WATANABE SATO CO.,LTD.1807
- HASEKO Corporation1808
- Global X 25+ Year T-Bond ETF180A
- MATSUI CONSTRUCTION CO.,LTD.1810
- THE ZENITAKA CORPORATION1811
- KAJIMA CORPORATION1812
- Fudo Tetra Corporation1813
- DAISUE CONSTRUCTION CO.,LTD.1814
- TEKKEN CORPORATION1815
- MAXIS US Treasury Bond 1-3 Year ETF (Unhedged)181A
- Nishimatsu Construction Co.,Ltd.1820
- DAIHO CORPORATION1822