Shimizu Corporation ( SHMUF) - Price History
Stock symbol SHMUF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SHMUF (Shimizu Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $6.80 | $6.80 |
| December 2023 | $6.80 | $6.80 |
| November 2023 | $6.80 | $6.80 |
| October 2023 | $6.80 | $6.80 |
| September 2023 | $6.61 | $6.61 |
| August 2023 | $6.52 | $6.61 |
| July 2023 | $6.34 | $6.42 |
| June 2023 | $6.18 | $6.26 |
| May 2023 | $5.69 | $5.77 |
| April 2023 | $5.69 | $5.77 |
| March 2023 | $5.23 | $5.30 |
| February 2023 | $5.15 | $5.30 |
| January 2023 | $5.15 | $5.30 |
| December 2022 | $5.15 | $5.30 |
| November 2022 | $5.15 | $5.30 |
| October 2022 | $5.15 | $5.30 |
| September 2022 | $5.09 | $5.30 |
| August 2022 | $5.05 | $5.27 |
| July 2022 | $5.05 | $5.27 |
| June 2022 | $5.06 | $5.27 |
| May 2022 | $6.20 | $6.47 |
| April 2022 | $6.20 | $6.47 |
| March 2022 | $6.11 | $6.47 |
| February 2022 | $6.18 | $6.55 |
| January 2022 | $6.10 | $6.46 |
| December 2021 | $6.10 | $6.46 |
| November 2021 | $6.08 | $6.44 |
| October 2021 | $7.88 | $8.34 |
| September 2021 | $7.88 | $8.34 |
| August 2021 | $7.78 | $8.34 |
| July 2021 | $7.78 | $8.34 |
| June 2021 | $7.78 | $8.34 |
| May 2021 | $7.78 | $8.34 |
| April 2021 | $7.78 | $8.34 |
| March 2021 | $7.64 | $8.34 |
| February 2021 | $6.72 | $7.30 |
| January 2021 | $6.68 | $7.30 |
| December 2020 | $7.37 | $8.05 |
| November 2020 | $7.73 | $8.40 |
| October 2020 | $7.73 | $8.40 |
| September 2020 | $7.73 | $8.40 |
| August 2020 | $7.63 | $8.40 |
| July 2020 | $7.63 | $8.40 |
| June 2020 | $7.58 | $8.40 |
| May 2020 | $7 | $7.75 |
| April 2020 | $7.04 | $7.80 |
| March 2020 | $6.36 | $7 |
| February 2020 | $6.18 | $7 |
| January 2020 | $7.44 | $8.40 |
| December 2019 | $7.44 | $8.40 |
| November 2019 | $7.44 | $8.40 |
| October 2019 | $7.44 | $8.40 |
| September 2019 | $7.44 | $8.40 |
| August 2019 | $7.30 | $8.40 |
| July 2019 | $7.30 | $8.40 |
| June 2019 | $7.30 | $8.40 |
| May 2019 | $7.30 | $8.40 |
| April 2019 | $7.30 | $8.40 |
| March 2019 | $7.30 | $8.40 |
| February 2019 | $7.25 | $8.40 |
| January 2019 | $7.38 | $8.50 |
| December 2018 | $7.38 | $8.50 |
| November 2018 | $7.38 | $8.50 |
| October 2018 | $7.38 | $8.50 |
| September 2018 | $7.24 | $8.50 |
| August 2018 | $8.03 | $9.37 |
| July 2018 | $8.03 | $9.37 |
| June 2018 | $8.03 | $9.37 |
| May 2018 | $8.03 | $9.37 |
| April 2018 | $8.03 | $9.37 |
| March 2018 | $8.03 | $9.37 |
| February 2018 | $7.89 | $9.37 |
| January 2018 | $8.80 | $10.38 |
| December 2017 | $8.80 | $10.38 |
| November 2017 | $8.80 | $10.38 |
| October 2017 | $8.80 | $10.38 |
| September 2017 | $8.80 | $10.38 |
| August 2017 | $8.73 | $10.38 |
| July 2017 | $8.65 | $10.38 |
| June 2017 | $7.59 | $9.03 |
| May 2017 | $7.59 | $9.03 |
| April 2017 | $7.59 | $9.03 |
| March 2017 | $7.44 | $9.03 |
| February 2017 | $7.47 | $9.07 |
| January 2017 | $7.43 | $8.96 |
| December 2016 | $7.43 | $8.96 |
| November 2016 | $7.38 | $8.96 |
| October 2016 | $7.26 | $8.75 |
| September 2016 | $7.21 | $8.75 |
| August 2016 | $3.09 | $8.75 |
| July 2016 | $3.34 | $9.47 |
| June 2016 | $3.12 | $8.85 |
| May 2016 | $3.13 | $8.88 |
| April 2016 | $7.18 | $8.66 |
| March 2016 | $3.02 | $8.66 |
| February 2016 | $6.56 | $8 |
| January 2016 | $2.79 | $8 |
| December 2015 | $6.85 | $8.35 |
| November 2015 | $2.92 | $8.35 |
| October 2015 | $2.94 | $8.43 |
| September 2015 | $6.97 | $8.50 |
| August 2015 | $6.94 | $8.50 |
| July 2015 | $2.96 | $8.50 |
| June 2015 | $5.51 | $6.75 |
| May 2015 | $5.51 | $6.75 |
| April 2015 | $5.51 | $6.75 |
| March 2015 | $5.51 | $6.75 |
| February 2015 | $5.48 | $6.75 |
| January 2015 | $5.48 | $6.75 |
| December 2014 | $5.48 | $6.75 |
| November 2014 | $5.48 | $6.75 |
| October 2014 | $2.34 | $6.75 |
| September 2014 | $6.77 | $8.35 |
| August 2014 | $2.88 | $8.35 |
| July 2014 | $2.44 | $7.06 |
| June 2014 | $4.40 | $5.45 |
| May 2014 | $4.40 | $5.45 |
| April 2014 | $4.40 | $5.45 |
| March 2014 | $4.40 | $5.45 |
| February 2014 | $4.38 | $5.45 |
| January 2014 | $1.87 | $5.45 |
| December 2013 | $3.09 | $3.85 |
| November 2013 | $3.09 | $3.85 |
| October 2013 | $3.09 | $3.85 |
| September 2013 | $3.09 | $3.85 |
| August 2013 | $3.09 | $3.85 |
| July 2013 | $3.09 | $3.85 |
| June 2013 | $3.09 | $3.85 |
| May 2013 | $1.32 | $3.85 |
| April 2013 | $2.75 | $3.42 |
| March 2013 | $2.75 | $3.42 |
| February 2013 | $2.75 | $3.42 |
| January 2013 | $1.17 | $3.42 |
| December 2012 | $1.32 | $3.85 |
| November 2012 | $2.57 | $3.20 |
| October 2012 | $1.10 | $3.20 |
| September 2012 | $1.10 | $3.20 |
| August 2012 | $1.08 | $3.14 |
| July 2012 | $2.86 | $3.56 |
| June 2012 | $2.86 | $3.56 |
| May 2012 | $1.22 | $3.56 |
| April 2012 | $3.40 | $4.24 |
| March 2012 | $3.40 | $4.24 |
| February 2012 | $1.46 | $4.24 |
| January 2012 | $3.25 | $4.05 |
| December 2011 | $1.39 | $4.05 |
| November 2011 | $1.42 | $4.15 |
| October 2011 | $3.29 | $4.10 |
| September 2011 | $3.29 | $4.10 |
| August 2011 | $1.41 | $4.10 |
| July 2011 | $1.42 | $4.15 |
| June 2011 | $1.34 | $3.90 |
| May 2011 | $1.38 | $4.03 |
| April 2011 | $1.46 | $4.25 |
| March 2011 | $1.68 | $4.90 |
| February 2011 | $2.91 | $3.62 |
| January 2011 | $2.91 | $3.62 |
| December 2010 | $2.91 | $3.62 |
| November 2010 | $2.91 | $3.62 |
| October 2010 | $2.91 | $3.62 |
| September 2010 | $2.91 | $3.62 |
| August 2010 | $2.91 | $3.62 |
| July 2010 | $2.91 | $3.62 |
| June 2010 | $1.24 | $3.62 |
| May 2010 | $3 | $3.74 |
| April 2010 | $3 | $3.74 |
| March 2010 | $3 | $3.74 |
| February 2010 | $3 | $3.74 |
| January 2010 | $3 | $3.74 |
| December 2009 | $3 | $3.74 |
| November 2009 | $1.28 | $3.74 |
| October 2009 | $1.30 | $3.80 |
| September 2009 | $1.37 | $4 |
| August 2009 | $3.35 | $4.17 |
| July 2009 | $3.35 | $4.17 |
| June 2009 | $1.43 | $4.17 |
| May 2009 | $4.50 | $5.60 |
| April 2009 | $4.50 | $5.60 |
| March 2009 | $4.50 | $5.60 |
| February 2009 | $4.50 | $5.60 |
| January 2009 | $1.53 | $4.47 |
| December 2008 | $4.50 | $5.60 |
| November 2008 | $4.50 | $5.60 |
| October 2008 | $4.50 | $5.60 |
| September 2008 | $4.50 | $5.60 |
| August 2008 | $4.50 | $5.60 |
| July 2008 | $4.50 | $5.60 |
| June 2008 | $4.50 | $5.60 |
| May 2008 | $4.50 | $5.60 |
| April 2008 | $4.50 | $5.60 |
| March 2008 | $4.50 | $5.60 |
| February 2008 | $4.50 | $5.60 |
| January 2008 | $4.50 | $5.60 |
| December 2007 | $4.50 | $5.60 |
| November 2007 | $4.50 | $5.60 |
| October 2007 | $4.50 | $5.60 |
| September 2007 | $4.50 | $5.60 |
| August 2007 | $4.50 | $5.60 |
| July 2007 | $4.50 | $5.60 |
| June 2007 | $4.50 | $5.60 |
| May 2007 | $4.50 | $5.60 |
| April 2007 | $4.50 | $5.60 |
| March 2007 | $1.92 | $5.60 |
| February 2007 | $3.98 | $4.95 |
| January 2007 | $3.98 | $4.95 |
| December 2006 | $1.70 | $4.95 |
| November 2006 | $5.74 | $7.15 |
| October 2006 | $5.74 | $7.15 |
| September 2006 | $5.74 | $7.15 |
| August 2006 | $5.74 | $7.15 |
| July 2006 | $5.74 | $7.15 |
| June 2006 | $5.74 | $7.15 |
| May 2006 | $2.45 | $7.15 |
| April 2006 | $3.74 | $4.65 |
| March 2006 | $3.74 | $4.65 |
| February 2006 | $3.74 | $4.65 |
| January 2006 | $3.74 | $4.65 |
| December 2005 | $3.74 | $4.65 |
| November 2005 | $3.74 | $4.65 |
| October 2005 | $3.74 | $4.65 |
| September 2005 | $3.74 | $4.65 |
| August 2005 | $3.74 | $4.65 |
| July 2005 | $1.59 | $4.65 |
| June 2005 | $2.49 | $3.10 |
| May 2005 | $2.49 | $3.10 |
| April 2005 | $1.66 | $4.85 |
| March 2005 | $2.49 | $3.10 |
| February 2005 | $2.49 | $3.10 |
| January 2005 | $2.49 | $3.10 |
| December 2004 | $2.49 | $3.10 |
| November 2004 | $2.49 | $3.10 |
| October 2004 | $2.49 | $3.10 |
| September 2004 | $2.49 | $3.10 |
| August 2004 | $2.49 | $3.10 |
| July 2004 | $2.49 | $3.10 |
| June 2004 | $2.49 | $3.10 |
| May 2004 | $2.49 | $3.10 |
| April 2004 | $2.49 | $3.10 |
| March 2004 | $2.49 | $3.10 |
| February 2004 | $2.49 | $3.10 |
| January 2004 | $2.49 | $3.10 |
| December 2003 | $2.49 | $3.10 |
| November 2003 | $2.49 | $3.10 |
| October 2003 | $2.49 | $3.10 |
| September 2003 | $2.49 | $3.10 |
| August 2003 | $1.06 | $3.10 |
| July 2003 | $1.04 | $3.03 |
| June 2003 | $2.01 | $2.50 |
| May 2003 | $2.01 | $2.50 |
| April 2003 | $2.01 | $2.50 |
| March 2003 | $2.01 | $2.50 |
| February 2003 | $2.01 | $2.50 |
| January 2003 | $0.86 | $2.50 |
| December 2002 | $2.21 | $2.75 |
| November 2002 | $2.21 | $2.75 |
| October 2002 | $2.21 | $2.75 |
| September 2002 | $2.21 | $2.75 |
| August 2002 | $2.21 | $2.75 |
| July 2002 | $2.21 | $2.75 |
| June 2002 | $2.21 | $2.75 |
| May 2002 | $2.21 | $2.75 |
| April 2002 | $2.21 | $2.75 |
| March 2002 | $2.21 | $2.75 |
| February 2002 | $2.21 | $2.75 |
| January 2002 | $2.21 | $2.75 |
| December 2001 | $2.21 | $2.75 |
| November 2001 | $2.21 | $2.75 |
| October 2001 | $2.21 | $2.75 |
| September 2001 | $2.21 | $2.75 |
| August 2001 | $2.21 | $2.75 |
| July 2001 | $2.21 | $2.75 |
| June 2001 | $2.21 | $2.75 |
| May 2001 | $2.21 | $2.75 |
| April 2001 | $2.21 | $2.75 |
| March 2001 | $2.21 | $2.75 |
| February 2001 | $2.21 | $2.75 |
| January 2001 | $2.21 | $2.75 |
| December 2000 | $2.21 | $2.75 |
| November 2000 | $2.21 | $2.75 |
| October 2000 | $2.21 | $2.75 |
| September 2000 | $2.21 | $2.75 |
| August 2000 | $2.21 | $2.75 |
| July 2000 | $2.21 | $2.75 |
| June 2000 | $2.21 | $2.75 |
| May 2000 | $2.21 | $2.75 |
| April 2000 | $2.21 | $2.75 |
| March 2000 | $2.21 | $2.75 |
| February 2000 | $2.60 | $3.23 |
| January 2000 | $2.60 | $3.23 |
| December 1999 | $2.60 | $3.23 |
| November 1999 | $2.60 | $3.23 |
| October 1999 | $2.11 | $2.62 |
| September 1999 | $2.11 | $2.62 |
| August 1999 | $2.11 | $2.62 |
| July 1999 | $2.11 | $2.62 |
| June 1999 | $2.11 | $2.62 |
| May 1999 | $2.11 | $2.62 |
| April 1999 | $2.11 | $2.62 |
| March 1999 | $2.11 | $2.62 |
| February 1999 | $2.11 | $2.62 |
| January 1999 | $2.11 | $2.62 |
| December 1998 | $2.11 | $2.62 |
| November 1998 | $2.11 | $2.62 |
| October 1998 | $2.11 | $2.62 |
| September 1998 | $2.11 | $2.62 |
| August 1998 | $3.31 | $4.12 |
| July 1998 | $3.31 | $4.12 |
| June 1998 | $3.31 | $4.12 |
| May 1998 | $3.31 | $4.12 |
| April 1998 | $3.31 | $4.12 |
| March 1998 | $3.31 | $4.12 |
| February 1998 | $3.31 | $4.12 |
| January 1998 | $1.83 | $2.28 |
| December 1997 | $2.11 | $2.62 |
| November 1997 | $3.05 | $3.80 |
| October 1997 | $8.94 | $11.12 |
| September 1997 | $8.94 | $11.12 |
| August 1997 | $8.94 | $11.12 |
| July 1997 | $8.94 | $11.12 |
| June 1997 | $8.94 | $11.12 |
| May 1997 | $8.94 | $11.12 |
| April 1997 | $8.94 | $11.12 |
| March 1997 | $8.94 | $11.12 |
| February 1997 | $8.94 | $11.12 |
| January 1997 | $8.94 | $11.12 |
SHMUF
Price: $6.80
52 week price:
Dividend Yield: 2.93%
5-year range yield:
Forward Dividend Yield: 5.88%
Dividend Per Share: 0.40 USD
P/E Ratio: 13.88
Exchange: PNK
Sector: Industrials
Industry: Engineering & Construction
Country: Japan
Market Capitalization: 5.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 22
DGR3: -30.00%
DGR5: 30.00%
DGR10: 30.00%