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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2016-12-30$17.05—0
2016-12-29$17.05—0
2016-12-28$17.05—0
2016-12-27$17.05—0
2016-12-23$17.05—0
2016-12-22$17.05—0
2016-12-21$17.05—0
2016-12-20$17.05—0
2016-12-19$17.05—0
2016-12-16$17.05—0
2016-12-15$17.05—0
2016-12-14$17.05—0
2016-12-13$17.05—0
2016-12-12$17.05—0
2016-12-09$17.05—0
2016-12-08$17.05—0
2016-12-07$17.05—0
2016-12-06$17.05—0
2016-12-05$17.05—0
2016-12-02$17.05—0
2016-12-01$17.05—0
2016-11-30$17.05—0
2016-11-29$17.05—0
2016-11-28$17.05—0
2016-11-25$17.05—0
2016-11-23$17.05—0
2016-11-22$17.05—0
2016-11-21$17.05—0
2016-11-18$17.05—0
2016-11-17$17.05—0
2016-11-16$17.05—0
2016-11-15$17.05—0
2016-11-14$17.05—0
2016-11-11$17.05—0
2016-11-10$17.05—0
2016-11-09$17.05—0
2016-11-08$17.05—0
2016-11-07$17.05—0
2016-11-04$17.05—0
2016-11-03$17.05—0
2016-11-02$17.05—0
2016-11-01$17.05—0
2016-10-31$17.05—0
2016-10-28$17.05—0
2016-10-27$17.05—0
2016-10-26$17.05—0
2016-10-25$17.05—0
2016-10-24$17.05—0
2016-10-21$17.05—0
2016-10-20$17.05—0
2016-10-19$17.05—0
2016-10-18$17.05—0
2016-10-17$17.05—0
2016-10-14$17.05—0
2016-10-13$17.05—0
2016-10-12$17.05—0
2016-10-11$17.05—0
2016-10-10$17.05—0
2016-10-07$17.05—0
2016-10-06$17.05—0
2016-10-05$17.05—0
2016-10-04$17.05—0
2016-10-03$17.05—0
2016-09-30$17.05—0
2016-09-29$17.05—0
2016-09-28$17.05—0
2016-09-27$17.05—0
2016-09-26$17.05—0
2016-09-23$17.05—0
2016-09-22$17.05—0
2016-09-21$17.05—0
2016-09-20$17.05—0
2016-09-19$17.05—0
2016-09-16$17.05—0
2016-09-15$17.05—0
2016-09-14$17.05—0
2016-09-13$17.05—0
2016-09-12$17.05—0
2016-09-09$17.05—0
2016-09-08$17.05—0
2016-09-07$17.05—0
2016-09-06$17.05—0
2016-09-02$17.05—0
2016-09-01$17.05—0
2016-08-31$17.05—0
2016-08-30$17.05—0
2016-08-29$17.05—0
2016-08-26$17.05—0
2016-08-25$17.05—0
2016-08-24$17.05—0
2016-08-23$17.05—0
2016-08-22$17.05—0
2016-08-19$17.05—0
2016-08-18$17.05—0
2016-08-17$17.05—0
2016-08-16$17.05—0
2016-08-15$17.05—0
2016-08-12$17.05—0
2016-08-11$17.05—0
2016-08-10$17.05—0
2016-08-09$17.05—0
2016-08-08$17.05—0
2016-08-05$17.05—0
2016-08-04$17.05—0
2016-08-03$17.05—0
2016-08-02$17.05—0
2016-08-01$17.05—0
2016-07-29$17.05—0
2016-07-28$17.05—0
2016-07-27$17.05—0
2016-07-26$17.05—0
2016-07-25$17.05—0
2016-07-22$17.05—0
2016-07-21$17.05—0
2016-07-20$17.05—0
2016-07-19$17.05—0
2016-07-18$17.05—0
2016-07-15$17.05—0
2016-07-14$17.05—0
2016-07-13$17.05—0
2016-07-12$17.05—0
2016-07-11$17.05—0
2016-07-08$17.05—0
2016-07-07$17.05—0
2016-07-06$17.05—0
2016-07-05$17.05—0
2016-07-01$17.05—0
2016-06-30$17.05—0
2016-06-29$17.05—0
2016-06-28$17.05—0
2016-06-27$17.05—0
2016-06-24$17.05—0
2016-06-23$17.05—0
2016-06-22$17.05—0
2016-06-21$17.05—0
2016-06-20$17.05—0
2016-06-17$17.05—0
2016-06-16$17.05—0
2016-06-15$17.05—0
2016-06-14$17.05—0
2016-06-13$17.05—0
2016-06-10$17.05—0
2016-06-09$17.05—0
2016-06-08$17.05—0
2016-06-07$17.05—0
2016-06-06$17.05—0
2016-06-03$17.05—0
2016-06-02$17.05—0
2016-06-01$17.05—0
2016-05-31$17.05—0
2016-05-27$17.05—0
2016-05-26$17.05—0
2016-05-25$17.05—0
2016-05-24$17.05—0
2016-05-23$17.05—0
2016-05-20$17.05—0
2016-05-19$17.05—0
2016-05-18$17.05—0
2016-05-17$17.05—0
2016-05-16$17.05—0
2016-05-13$17.05—0
2016-05-12$17.05—0
2016-05-11$17.05—0
2016-05-10$17.05—0
2016-05-09$17.05—0
2016-05-06$17.05—0
2016-05-05$17.05—0
2016-05-04$17.05—0
2016-05-03$17.05—0
2016-05-02$17.05—0
2016-04-29$17.05—0
2016-04-28$17.05—0
2016-04-27$17.05—0
2016-04-26$17.05—0
2016-04-25$17.05—0
2016-04-22$17.05—0
2016-04-21$17.05—0
2016-04-20$17.05—0
2016-04-19$17.05—0
2016-04-18$17.05—0
2016-04-15$17.05—0
2016-04-14$17.05—0
2016-04-13$17.05—0
2016-04-12$17.05—0
2016-04-11$17.05—0
2016-04-08$17.05—0
2016-04-07$17.05—0
2016-04-06$17.05—0
2016-04-05$17.05—0
2016-04-04$17.05—0
2016-04-01$17.05—0
2016-03-31$17.05—0
2016-03-30$17.05—0
2016-03-29$17.05—0
2016-03-28$17.05—0
2016-03-24$17.05—0
2016-03-23$17.05—0
2016-03-22$17.05—0
2016-03-21$17.05—0
2016-03-18$17.05—0
2016-03-17$17.05—0
2016-03-16$17.05—0
2016-03-15$17.05—0
2016-03-14$17.05—0
2016-03-11$17.05—0
2016-03-10$17.05—0
2016-03-09$17.05—0
2016-03-08$17.05—0
2016-03-07$17.05—0
2016-03-04$17.05—0
2016-03-03$17.05—0
2016-03-02$17.05—0
2016-03-01$17.05—0
2016-02-29$17.05—0
2016-02-26$17.05—0
2016-02-25$17.05—0
2016-02-24$17.05—0
2016-02-23$17.05—0
2016-02-22$17.05—0
2016-02-19$17.05—0
2016-02-18$17.05—0
2016-02-17$17.05—0
2016-02-16$17.05—0
2016-02-12$17.05—0
2016-02-11$17.05—0
2016-02-10$17.05—0
2016-02-09$17.05—0
2016-02-08$17.05—0
2016-02-05$17.05—0
2016-02-04$17.05—0
2016-02-03$17.05—0
2016-02-02$17.05—0
2016-02-01$17.05—0
2016-01-29$17.05—0
2016-01-28$17.05—0
2016-01-27$17.05—0
2016-01-26$17.05—0
2016-01-25$17.05—0
2016-01-22$17.05—0
2016-01-21$17.05—0
2016-01-20$17.05—0
2016-01-19$17.05—0
2016-01-15$17.05—0
2016-01-14$17.05—0
2016-01-13$17.05—0
2016-01-12$17.05—0
2016-01-11$17.05—0
2016-01-08$17.05—0
2016-01-07$17.05—0
2016-01-06$17.05—0
2016-01-05$17.05—0
2016-01-04$17.05—0