OTC:SHMZF | Historical Stock Price | Shimadzu Corporation/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-10-21 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.11$103.17$1,311.98$16,684.06$212,165.77$2.7M2014-10-212026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2014-12-31$8.54—0
2014-12-30$8.54—0
2014-12-29$8.54—0
2014-12-26$8.54—0
2014-12-24$8.54—0
2014-12-23$8.54—0
2014-12-22$8.54—0
2014-12-19$8.54—0
2014-12-18$8.54—0
2014-12-17$8.54—0
2014-12-16$8.54—0
2014-12-15$8.54—0
2014-12-12$8.54—0
2014-12-11$8.54—0
2014-12-10$8.54—0
2014-12-09$8.54—0
2014-12-08$8.54—0
2014-12-05$8.54—0
2014-12-04$8.54—0
2014-12-03$8.54—0
2014-12-02$8.54—0
2014-12-01$8.54—0
2014-11-28$8.54—0
2014-11-26$8.54—0
2014-11-25$8.54—0
2014-11-24$8.54—0
2014-11-21$8.54—0
2014-11-20$8.54—0
2014-11-19$8.54—0
2014-11-18$8.54—0
2014-11-17$8.54—0
2014-11-14$8.54—0
2014-11-13$8.54—0
2014-11-12$8.54—0
2014-11-11$8.54—0
2014-11-10$8.54—0
2014-11-07$8.54—0
2014-11-06$8.54—0
2014-11-05$8.54—0
2014-11-04$8.54—0
2014-11-03$8.54—0
2014-10-31$8.54—0
2014-10-30$8.54—0
2014-10-29$8.54—0
2014-10-28$8.54—0
2014-10-27$8.54—0
2014-10-24$8.54—0
2014-10-23$8.54—0
2014-10-22$8.54—0
2014-10-21$8.54—500