SHIMIZU CORP - Price History
Monthly price history for 1803.T (SHIMIZU CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥986 | ¥986 |
| April 2024 | ¥978 | ¥978 |
| March 2024 | ¥1,005 | ¥1,005 |
| February 2024 | ¥863 | ¥869 |
| January 2024 | ¥983 | ¥990 |
| December 2023 | ¥931 | ¥937 |
| November 2023 | ¥965 | ¥972 |
| October 2023 | ¥1,064 | ¥1,071 |
| September 2023 | ¥1,033 | ¥1,040 |
| August 2023 | ¥961 | ¥980 |
| July 2023 | ¥961 | ¥980 |
| June 2023 | ¥893 | ¥910 |
| May 2023 | ¥830 | ¥846 |
| April 2023 | ¥813 | ¥829 |
| March 2023 | ¥736 | ¥750 |
| February 2023 | ¥711 | ¥735 |
| January 2023 | ¥703 | ¥727 |
| December 2022 | ¥681 | ¥704 |
| November 2022 | ¥714 | ¥738 |
| October 2022 | ¥719 | ¥743 |
| September 2022 | ¥686 | ¥709 |
| August 2022 | ¥730 | ¥766 |
| July 2022 | ¥718 | ¥753 |
| June 2022 | ¥715 | ¥750 |
| May 2022 | ¥653 | ¥685 |
| April 2022 | ¥651 | ¥683 |
| March 2022 | ¥700 | ¥735 |
| February 2022 | ¥724 | ¥761 |
| January 2022 | ¥726 | ¥763 |
| December 2021 | ¥678 | ¥713 |
| November 2021 | ¥682 | ¥717 |
| October 2021 | ¥792 | ¥833 |
| September 2021 | ¥802 | ¥843 |
| August 2021 | ¥750 | ¥790 |
| July 2021 | ¥762 | ¥803 |
| June 2021 | ¥809 | ¥852 |
| May 2021 | ¥852 | ¥897 |
| April 2021 | ¥850 | ¥895 |
| March 2021 | ¥851 | ¥896 |
| February 2021 | ¥763 | ¥805 |
| January 2021 | ¥698 | ¥737 |
| December 2020 | ¥711 | ¥750 |
| November 2020 | ¥751 | ¥793 |
| October 2020 | ¥686 | ¥724 |
| September 2020 | ¥748 | ¥789 |
| August 2020 | ¥771 | ¥816 |
| July 2020 | ¥715 | ¥756 |
| June 2020 | ¥837 | ¥885 |
| May 2020 | ¥862 | ¥912 |
| April 2020 | ¥790 | ¥836 |
| March 2020 | ¥799 | ¥845 |
| February 2020 | ¥918 | ¥982 |
| January 2020 | ¥1,059 | ¥1,133 |
| December 2019 | ¥1,043 | ¥1,116 |
| November 2019 | ¥979 | ¥1,048 |
| October 2019 | ¥948 | ¥1,014 |
| September 2019 | ¥914 | ¥978 |
| August 2019 | ¥821 | ¥886 |
| July 2019 | ¥817 | ¥881 |
| June 2019 | ¥830 | ¥895 |
| May 2019 | ¥820 | ¥885 |
| April 2019 | ¥880 | ¥949 |
| March 2019 | ¥892 | ¥962 |
| February 2019 | ¥892 | ¥978 |
| January 2019 | ¥844 | ¥925 |
| December 2018 | ¥816 | ¥895 |
| November 2018 | ¥885 | ¥970 |
| October 2018 | ¥835 | ¥916 |
| September 2018 | ¥946 | ¥1,037 |
| August 2018 | ¥881 | ¥972 |
| July 2018 | ¥1,059 | ¥1,168 |
| June 2018 | ¥1,042 | ¥1,149 |
| May 2018 | ¥966 | ¥1,065 |
| April 2018 | ¥983 | ¥1,084 |
| March 2018 | ¥862 | ¥951 |
| February 2018 | ¥896 | ¥998 |
| January 2018 | ¥1,003 | ¥1,117 |
| December 2017 | ¥1,045 | ¥1,164 |
| November 2017 | ¥1,120 | ¥1,247 |
| October 2017 | ¥1,194 | ¥1,329 |
| September 2017 | ¥1,120 | ¥1,247 |
| August 2017 | ¥1,018 | ¥1,136 |
| July 2017 | ¥1,045 | ¥1,166 |
| June 2017 | ¥1,067 | ¥1,191 |
| May 2017 | ¥1,000 | ¥1,116 |
| April 2017 | ¥958 | ¥1,069 |
| March 2017 | ¥894 | ¥998 |
| February 2017 | ¥909 | ¥1,031 |
| January 2017 | ¥916 | ¥1,039 |
| December 2016 | ¥943 | ¥1,069 |
| November 2016 | ¥930 | ¥1,054 |
| October 2016 | ¥824 | ¥934 |
| September 2016 | ¥794 | ¥900 |
| August 2016 | ¥810 | ¥923 |
| July 2016 | ¥921 | ¥1,050 |
| June 2016 | ¥839 | ¥956 |
| May 2016 | ¥870 | ¥992 |
| April 2016 | ¥862 | ¥983 |
| March 2016 | ¥837 | ¥954 |
| February 2016 | ¥748 | ¥858 |
| January 2016 | ¥808 | ¥927 |
| December 2015 | ¥863 | ¥990 |
| November 2015 | ¥900 | ¥1,033 |
| October 2015 | ¥927 | ¥1,063 |
| September 2015 | ¥893 | ¥1,024 |
| August 2015 | ¥1,030 | ¥1,187 |
| July 2015 | ¥944 | ¥1,088 |
| June 2015 | ¥894 | ¥1,031 |
| May 2015 | ¥826 | ¥952 |
| April 2015 | ¥750 | ¥865 |
| March 2015 | ¥705 | ¥813 |
| February 2015 | ¥736 | ¥853 |
| January 2015 | ¥706 | ¥818 |
| December 2014 | ¥710 | ¥823 |
| November 2014 | ¥699 | ¥810 |
| October 2014 | ¥696 | ¥807 |
| September 2014 | ¥746 | ¥865 |
| August 2014 | ¥739 | ¥860 |
| July 2014 | ¥684 | ¥796 |
| June 2014 | ¥616 | ¥717 |
| May 2014 | ¥579 | ¥674 |
| April 2014 | ¥498 | ¥579 |
| March 2014 | ¥460 | ¥535 |
| February 2014 | ¥469 | ¥549 |
| January 2014 | ¥476 | ¥558 |
| December 2013 | ¥453 | ¥531 |
| November 2013 | ¥409 | ¥479 |
| October 2013 | ¥429 | ¥502 |
| September 2013 | ¥409 | ¥479 |
| August 2013 | ¥366 | ¥432 |
| July 2013 | ¥346 | ¥408 |
| June 2013 | ¥338 | ¥399 |
| May 2013 | ¥305 | ¥360 |
| April 2013 | ¥332 | ¥392 |
| March 2013 | ¥259 | ¥306 |
| February 2013 | ¥250 | ¥298 |
| January 2013 | ¥248 | ¥296 |
| December 2012 | ¥271 | ¥323 |
| November 2012 | ¥208 | ¥248 |
| October 2012 | ¥224 | ¥267 |
| September 2012 | ¥220 | ¥263 |
| August 2012 | ¥207 | ¥250 |
| July 2012 | ¥203 | ¥245 |
| June 2012 | ¥228 | ¥276 |
| May 2012 | ¥215 | ¥260 |
| April 2012 | ¥251 | ¥304 |
| March 2012 | ¥275 | ¥332 |
| February 2012 | ¥269 | ¥329 |
| January 2012 | ¥286 | ¥349 |
| December 2011 | ¥264 | ¥323 |
| November 2011 | ¥254 | ¥311 |
| October 2011 | ¥277 | ¥338 |
| September 2011 | ¥281 | ¥344 |
| August 2011 | ¥277 | ¥342 |
| July 2011 | ¥276 | ¥341 |
| June 2011 | ¥270 | ¥334 |
| May 2011 | ¥273 | ¥337 |
| April 2011 | ¥277 | ¥342 |
| March 2011 | ¥300 | ¥370 |
| February 2011 | ¥281 | ¥350 |
| January 2011 | ¥280 | ¥349 |
| December 2010 | ¥278 | ¥347 |
| November 2010 | ¥270 | ¥336 |
| October 2010 | ¥249 | ¥311 |
| September 2010 | ¥248 | ¥309 |
| August 2010 | ¥236 | ¥298 |
| July 2010 | ¥259 | ¥327 |
| June 2010 | ¥243 | ¥306 |
| May 2010 | ¥253 | ¥319 |
| April 2010 | ¥299 | ¥377 |
| March 2010 | ¥309 | ¥390 |
| February 2010 | ¥270 | ¥344 |
| January 2010 | ¥270 | ¥344 |
| December 2009 | ¥262 | ¥333 |
| November 2009 | ¥235 | ¥299 |
| October 2009 | ¥276 | ¥351 |
| September 2009 | ¥277 | ¥353 |
| August 2009 | ¥299 | ¥384 |
| July 2009 | ¥303 | ¥389 |
| June 2009 | ¥327 | ¥420 |
| May 2009 | ¥334 | ¥429 |
| April 2009 | ¥368 | ¥472 |
| March 2009 | ¥318 | ¥409 |
| February 2009 | ¥287 | ¥371 |
| January 2009 | ¥318 | ¥412 |
| December 2008 | ¥402 | ¥520 |
| November 2008 | ¥388 | ¥502 |
| October 2008 | ¥365 | ¥473 |
| September 2008 | ¥381 | ¥493 |
| August 2008 | ¥356 | ¥464 |
| July 2008 | ¥334 | ¥436 |
| June 2008 | ¥386 | ¥503 |
| May 2008 | ¥410 | ¥534 |
| April 2008 | ¥377 | ¥491 |
| March 2008 | ¥351 | ¥458 |
| February 2008 | ¥385 | ¥506 |
| January 2008 | ¥414 | ¥544 |
| December 2007 | ¥372 | ¥488 |
| November 2007 | ¥364 | ¥478 |
| October 2007 | ¥456 | ¥599 |
| September 2007 | ¥476 | ¥625 |
| August 2007 | ¥559 | ¥738 |
| July 2007 | ¥540 | ¥713 |
| June 2007 | ¥541 | ¥715 |
| May 2007 | ¥534 | ¥705 |
| April 2007 | ¥565 | ¥747 |
| March 2007 | ¥547 | ¥723 |
| February 2007 | ¥536 | ¥712 |
| January 2007 | ¥490 | ¥650 |
| December 2006 | ¥448 | ¥595 |
| November 2006 | ¥455 | ¥604 |
| October 2006 | ¥523 | ¥694 |
| September 2006 | ¥508 | ¥675 |
| August 2006 | ¥521 | ¥696 |
| July 2006 | ¥458 | ¥612 |
| June 2006 | ¥480 | ¥641 |
| May 2006 | ¥484 | ¥646 |
| April 2006 | ¥590 | ¥788 |
| March 2006 | ¥642 | ¥857 |
| February 2006 | ¥613 | ¥822 |
| January 2006 | ¥691 | ¥926 |
| December 2005 | ¥647 | ¥867 |
| November 2005 | ¥589 | ¥789 |
| October 2005 | ¥584 | ¥783 |
| September 2005 | ¥554 | ¥743 |
| August 2005 | ¥439 | ¥592 |
| July 2005 | ¥398 | ¥536 |
| June 2005 | ¥384 | ¥517 |
| May 2005 | ¥359 | ¥484 |
| April 2005 | ¥370 | ¥498 |
| March 2005 | ¥407 | ¥549 |
| February 2005 | ¥380 | ¥514 |
| January 2005 | ¥380 | ¥514 |
| December 2004 | ¥380 | ¥514 |
| November 2004 | ¥390 | ¥528 |
| October 2004 | ¥332 | ¥450 |
| September 2004 | ¥324 | ¥438 |
| August 2004 | ¥355 | ¥483 |
| July 2004 | ¥340 | ¥463 |
| June 2004 | ¥363 | ¥494 |
| May 2004 | ¥338 | ¥460 |
| April 2004 | ¥342 | ¥466 |
| March 2004 | ¥417 | ¥568 |
| February 2004 | ¥357 | ¥488 |
| January 2004 | ¥331 | ¥452 |
| December 2003 | ¥298 | ¥408 |
| November 2003 | ¥276 | ¥377 |
| October 2003 | ¥311 | ¥425 |
| September 2003 | ¥306 | ¥418 |
| August 2003 | ¥271 | ¥373 |
| July 2003 | ¥262 | ¥360 |
| June 2003 | ¥242 | ¥333 |
| May 2003 | ¥213 | ¥293 |
| April 2003 | ¥227 | ¥312 |
| March 2003 | ¥194 | ¥267 |
| February 2003 | ¥210 | ¥291 |
| January 2003 | ¥211 | ¥293 |
| December 2002 | ¥214 | ¥297 |
| November 2002 | ¥226 | ¥314 |
| October 2002 | ¥265 | ¥368 |
| September 2002 | ¥272 | ¥377 |
| August 2002 | ¥260 | ¥363 |
| July 2002 | ¥289 | ¥403 |
| June 2002 | ¥283 | ¥395 |
| May 2002 | ¥319 | ¥445 |
| April 2002 | ¥293 | ¥409 |
| March 2002 | ¥316 | ¥441 |
| February 2002 | ¥312 | ¥438 |
| January 2002 | ¥293 | ¥412 |
| December 2001 | ¥316 | ¥444 |
| November 2001 | ¥352 | ¥495 |
| October 2001 | ¥384 | ¥539 |
| September 2001 | ¥381 | ¥535 |
| August 2001 | ¥377 | ¥532 |
| July 2001 | ¥361 | ¥510 |
| June 2001 | ¥361 | ¥509 |
| May 2001 | ¥320 | ¥452 |
| April 2001 | ¥415 | ¥586 |
| March 2001 | ¥298 | ¥420 |
| February 2001 | ¥240 | ¥340 |
| January 2001 | ¥212 | ¥301 |
| December 2000 | ¥238 | ¥338 |
| November 2000 | ¥240 | ¥340 |
| October 2000 | ¥210 | ¥298 |
| September 2000 | ¥224 | ¥318 |
| August 2000 | ¥220 | ¥315 |
| July 2000 | ¥204 | ¥292 |
| June 2000 | ¥212 | ¥303 |
| May 2000 | ¥178 | ¥255 |
| April 2000 | ¥204 | ¥292 |
| March 2000 | ¥201 | ¥287 |
| February 2000 | ¥184 | ¥265 |
| January 2000 | ¥227 | ¥327 |
1803.T
Price: ¥903
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.48%
Payout Ratio: 148.40%
Payout Ratio Range:
Dividend Per Share: 13.00 JPY
Earnings Per Share: 8.75 JPY
P/E Ratio: 100.45
Exchange: JPX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 739.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%