Shimadzu Corporation (SHMZF) stock
SHMZFOTCFiscal year ends December 31Also trades as SHMXY
$23.36+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Shimadzu share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$23.36
0.00% on the day
52-week range
$23.36 – $28.12
-16.9% from the high
Change over 52 weeks
-13.7%
From $27.08 on Oct 17, 2025
Average volume
1
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $23.36 | $23.36 | $23.36 | $23.36 | 0.00% | 0 |
| Sep 2026 | $23.36 | $23.36 | $23.36 | $23.36 | 0.00% | 0 |
| Aug 2026 | $24.49 | $24.49 | $23.36 | $23.36 | -4.61% | 100 |
| Jul 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Jun 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| May 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| Apr 2026 | $28.00 | $28.00 | $24.49 | $24.49 | -12.54% | 900 |
| Mar 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Feb 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Jan 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Dec 2025 | $28.12 | $28.12 | $28.00 | $28.00 | -0.43% | 100 |
| Nov 2025 | $27.08 | $28.12 | $26.78 | $28.12 | +3.84% | 2,270 |
| Oct 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Sep 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 725 |
| Aug 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Jul 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Jun 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| May 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Apr 2025 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Mar 2025 | $22.52 | $27.08 | $22.52 | $27.08 | +20.25% | 499 |
| Feb 2025 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jan 2025 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Dec 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Nov 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Oct 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Sep 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Aug 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jul 2024 | $22.52 | $22.52 | $22.52 | $22.52 | 0.00% | 0 |
| Jun 2024 | $24.99 | $24.99 | $22.52 | $22.52 | -9.89% | 175 |
| May 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Apr 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Mar 2024 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 0 |
| Feb 2024 | $25.46 | $25.46 | $24.99 | $24.99 | -1.85% | 1,000 |
| Jan 2024 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | 0 |
| Dec 2023 | $26.35 | $26.35 | $25.46 | $25.46 | -3.37% | 2,400 |
| Nov 2023 | $31.05 | $31.05 | $23.90 | $26.35 | -15.12% | 7,096 |
| Oct 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Sep 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Aug 2023 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 0 |
| Jul 2023 | $30.91 | $31.05 | $30.91 | $31.05 | +0.44% | 100 |
| Jun 2023 | $30.91 | $30.91 | $30.91 | $30.91 | 0.00% | 0 |
| May 2023 | $29.83 | $30.91 | $29.83 | $30.91 | +3.64% | 530 |
| Apr 2023 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 0 |
| Mar 2023 | $29.45 | $29.83 | $29.45 | $29.83 | +1.27% | 100 |
| Feb 2023 | $27.96 | $29.45 | $27.96 | $29.45 | +5.33% | 3,224 |
| Jan 2023 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Dec 2022 | $27.96 | $27.96 | $27.96 | $27.96 | 0.00% | 0 |
| Nov 2022 | $33.50 | $33.50 | $27.96 | $27.96 | -16.54% | 109 |
| Oct 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Sep 2022 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Aug 2022 | $30.30 | $33.50 | $30.30 | $33.50 | +10.56% | 1,300 |
| Jul 2022 | $30.30 | $30.30 | $30.30 | $30.30 | -6.29% | 150 |
| Jun 2022 | $34.25 | $34.25 | $32.34 | $32.34 | -5.59% | 300 |
| May 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Apr 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Mar 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Feb 2022 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Jan 2022 | $41.00 | $41.00 | $34.25 | $34.25 | -16.46% | 600 |
| Dec 2021 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Nov 2021 | $39.00 | $41.00 | $39.00 | $41.00 | +5.13% | 300 |
| Oct 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Sep 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 2021 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Jul 2021 | $39.25 | $39.25 | $39.00 | $39.00 | -0.64% | 100 |
| Jun 2021 | $36.88 | $39.25 | $36.88 | $39.25 | +6.43% | 100 |
| May 2021 | $36.88 | $36.88 | $36.88 | $36.88 | 0.00% | 0 |
| Apr 2021 | $35.00 | $36.88 | $35.00 | $36.88 | +5.37% | 550 |
| Mar 2021 | $39.05 | $39.05 | $35.00 | $35.00 | -10.37% | 26,400 |
| Feb 2021 | $39.05 | $39.05 | $39.05 | $39.05 | 0.00% | 0 |
| Jan 2021 | $38.50 | $39.05 | $38.50 | $39.05 | +1.43% | 2,220 |
| Dec 2020 | $28.25 | $38.50 | $28.25 | $38.50 | +36.28% | 209 |
| Nov 2020 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Oct 2020 | $25.50 | $28.99 | $25.50 | $28.25 | +10.78% | 2,600 |
| Sep 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Aug 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jul 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jun 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| May 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Apr 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Mar 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Feb 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Jan 2020 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Dec 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Nov 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Oct 2019 | $23.75 | $25.50 | $23.75 | $25.50 | +7.37% | 295 |
| Sep 2019 | $22.05 | $23.75 | $22.05 | $23.75 | +7.71% | 300 |
| Aug 2019 | $24.70 | $24.70 | $22.05 | $22.05 | -10.73% | 200 |
| Jul 2019 | $26.25 | $26.70 | $24.46 | $24.70 | -5.90% | 907 |
| Jun 2019 | $26.50 | $26.50 | $26.25 | $26.25 | -0.94% | 500 |
| May 2019 | $27.99 | $27.99 | $26.50 | $26.50 | -5.32% | 100 |
| Apr 2019 | $27.99 | $27.99 | $27.99 | $27.99 | 0.00% | 0 |
| Mar 2019 | $30.00 | $30.00 | $27.99 | $27.99 | -6.70% | 500 |
| Feb 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Sep 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jul 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 2018 | $29.10 | $30.00 | $29.10 | $30.00 | +3.09% | 200 |
| May 2018 | $27.40 | $29.10 | $27.40 | $29.10 | +6.20% | 100 |
| Apr 2018 | $27.80 | $27.80 | $27.40 | $27.40 | -1.44% | 100 |
| Mar 2018 | $17.05 | $27.80 | $17.05 | $27.80 | +63.05% | 175 |
| Feb 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 2018 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Dec 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Nov 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Oct 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Sep 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Aug 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jul 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jun 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| May 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Apr 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Mar 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Feb 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 2017 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Dec 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Nov 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Oct 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Sep 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Aug 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jul 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jun 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| May 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Apr 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Mar 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Feb 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jan 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Dec 2015 | $13.85 | $17.05 | $13.85 | $17.05 | +23.10% | 218 |
| Nov 2015 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Oct 2015 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Sep 2015 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Aug 2015 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Jul 2015 | $13.85 | $13.85 | $13.85 | $13.85 | 0.00% | 0 |
| Jun 2015 | $11.87 | $13.85 | $11.87 | $13.85 | +16.68% | 200 |
| May 2015 | $10.20 | $11.87 | $10.20 | $11.87 | +16.37% | 100 |
| Apr 2015 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Mar 2015 | $10.20 | $10.20 | $10.20 | $10.20 | 0.00% | 0 |
| Feb 2015 | $10.70 | $10.70 | $10.20 | $10.20 | -4.67% | 2,000 |
| Jan 2015 | $8.54 | $10.70 | $8.54 | $10.70 | +25.29% | 1,150 |
| Dec 2014 | $8.54 | $8.54 | $8.54 | $8.54 | 0.00% | 0 |
| Nov 2014 | $8.54 | $8.54 | $8.54 | $8.54 | 0.00% | 0 |
| Oct 2014 | $8.54 | $8.54 | $8.54 | $8.54 | – | 500 |
Seasonality
SHMZF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.5% | 0.3% | 7.3% | -0.9% | 0.5% | -0.7% | -1.2% | -0.5% | 1.2% | 1.8% | -2.5% | 3.6% |
| Months up | 1 of 10 | 1 of 10 | 8 of 10 | 1 of 10 | 2 of 10 | 2 of 10 | 1 of 10 | 1 of 10 | 8 of 10 | 2 of 10 | 2 of 9 | 1 of 9 |
| 2026 | 0.0% | 0.0% | 1.0% | -12.5% | 0.0% | 0.0% | 0.0% | -4.6% | 0.7% | 0.0% | ||
| 2025 | 0.0% | 0.0% | 21.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.6% | 0.0% | 3.8% | -0.4% |
| 2024 | 0.0% | -1.8% | 0.9% | 0.0% | 0.0% | -9.9% | 0.0% | 0.0% | 0.7% | 0.0% | 0.0% | 0.0% |
| 2023 | 0.0% | 5.3% | 2.0% | 0.0% | 3.6% | 0.0% | 0.4% | 0.0% | 0.5% | 0.0% | -15.1% | -3.4% |
| 2022 | -16.5% | 0.0% | 0.5% | 0.0% | 0.0% | -5.6% | -6.3% | 10.6% | 0.4% | 0.0% | -16.5% | 0.0% |
| 2021 | 1.4% | 0.0% | -10.4% | 5.4% | 0.0% | 6.4% | -0.6% | 0.0% | 0.3% | 0.0% | 5.1% | 0.0% |
| 2020 | 0.0% | 0.0% | 0.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.4% | 10.8% | 0.0% | 36.3% |
| 2019 | 0.0% | 0.0% | -6.4% | 0.0% | -5.3% | -0.9% | -5.9% | -10.7% | 8.1% | 7.4% | 0.0% | 0.0% |
| 2018 | 0.0% | 0.0% | 63.5% | -1.4% | 6.2% | 3.1% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2017 | 0.0% | 0.0% | 0.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |