What is the all time high of 1803?

Shimizu Corporation (1803) closed at its highest ever adjusted price, ¥3,516, on Mar 2, 2026. Its lowest close was ¥146.59 on Mar 8, 2000.

How much has 1803 returned over the last 10 years?

+201.4% in price terms from the close ten years before Nov 13, 2026, which is +11.7% a year compounded. Over one year the return is -9.5%; over five years +226.8%.

What was the worst drawdown in 1803 history?

-72.9% from the Jan 16, 2006 peak to the Nov 13, 2012 trough on adjusted closes; the previous peak was regained on Aug 7, 2014.

How far back does 1803 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 13, 2026: 6,634 trading sessions across 26.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 1803 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 1803 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 1803?

Among complete calendar years, 2025 was the best at +118.5% and 2009 the worst at -34.8%, measured close to close.

JPX · 1803 · stock

Shimizu Corporation (1803) stock price history

Every JPX trading session of Shimizu Corporation from Jan 4, 2000 to Nov 13, 2026: 6,634 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1803 data, free key Year by year table

1803 adjusted close, 2000 to 2026

1803Shimizu Corporation

¥2,237-9.5% over one year

¥3,516
All time high, 2026: ¥3,556
52 week high, ¥1,935 low: 6,634
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1803 key facts

Shimizu Corporation (1803) closed at ¥2,237 on Nov 13, 2026 on JPX.
1803's all time high close is ¥3,516, set on Mar 2, 2026; its all time low close is ¥146.59 on Mar 8, 2000.
1803's 52 week range is ¥1,935 to ¥3,556.
1803 returned -9.5% over the year to Nov 13, 2026 and +226.8% over five years.
Over ten years 1803 returned +201%, +11.7% a year compounded.
1803's deepest drawdown was -72.9% from Jan 16, 2006 to Nov 13, 2012.
DataCedar holds 6,634 daily sessions of 1803 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

1803 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1803 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	+9.4%
3 months	-7.7%
6 months	-28.5%
Year to date	-14.7%
1 year	-9.5%
3 years	+146.7%
5 years	+226.8%
10 years	+201.4%
Since Jan 4, 2000	+1,035%
Compound annual growth, 26.9 years	+9.5%

1803 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥3,516 on Mar 2, 2026
All time low close: ¥146.59 on Mar 8, 2000
52 week high: ¥3,556 on Mar 3, 2026
52 week low: ¥1,935 on Nov 6, 2026
Deepest drawdown: -72.9% from Jan 16, 2006 to Nov 13, 2012, recovered Aug 7, 2014
Best single session: +21.6% on Oct 14, 2008
Worst single session: -16.1% on Feb 8, 2024
Volatility, 1 year annualised: 44.3%
Sessions closing higher, 1 year: 51%
Growth of 1 since 2000: 11.4×
Best calendar year: 2025, +118%
Worst calendar year: 2009, -35%

1803 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥2,663	¥3,556	¥1,935	¥2,237	-14.7%	796.1M	205
2025	¥1,207	¥2,741	¥1,134	¥2,622	+118.5%	636.8M	243
2024	¥898.55	¥1,211	¥750.77	¥1,200	+37.0%	1B	245
2023	¥644.83	¥1,049	¥602.02	¥876.28	+36.7%	632.4M	246
2022	¥639.18	¥705.48	¥593.19	¥641.18	+1.7%	541.3M	244
2021	¥653.58	¥831.29	¥621.72	¥630.34	-2.4%	659.9M	245
2020	¥915.49	¥975.19	¥595.40	¥645.83	-30.2%	628.8M	242
2019	¥700.03	¥948.66	¥688.18	¥925.44	+30.0%	596.3M	241
2018	¥906.57	¥942.71	¥663.44	¥711.96	-20.8%	660M	258
2017	¥809.55	¥1,078	¥748.03	¥898.85	+12.1%	618.6M	252
2016	¥727.37	¥829.06	¥602.70	¥802.05	+9.8%	840.7M	245
2015	¥598.84	¥908.22	¥566.70	¥730.32	+21.5%	1B	244
2014	¥383.62	¥641.46	¥354.72	¥601.03	+56.7%	1.3B	243
2013	¥234.02	¥385.07	¥197.85	¥383.62	+67.5%	1.4B	245
2012	¥225.75	¥245.83	¥158.14	¥229.06	+2.4%	792.7M	244
2011	¥239.62	¥278.31	¥204.16	¥223.67	-5.0%	824.2M	239
2010	¥221.49	¥277.18	¥197.32	¥235.55	+6.3%	622.8M	241
2009	¥346.40	¥346.40	¥187.57	¥221.49	-34.8%	862.5M	239
2008	¥299.62	¥365.34	¥241.83	¥339.87	+8.1%	1.2B	245
2007	¥381.19	¥525.28	¥280.29	¥314.44	-17.1%	1.3B	243
2006	¥547.34	¥597.84	¥348.68	¥379.28	-30.7%	928.7M	256
2005	¥321.39	¥554.28	¥287.68	¥547.34	+70.3%	800.3M	256
2004	¥252.59	¥362.16	¥248.25	¥321.39	+27.2%	601.5M	262
2003	¥181.18	¥283.19	¥148.85	¥252.59	+39.4%	458.8M	257
2002	¥267.48	¥306.03	¥162.88	¥181.18	-32.3%	363.5M	257
2001	¥207.45	¥357.28	¥163.94	¥267.48	+32.7%	363.1M	255
2000	¥195.26	¥217.59	¥146.59	¥201.49	n/a	244.7M	242

1803 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥2,237	+10.2%
October 2026	¥2,029	-5.4%
September 2026	¥2,144	-10.2%
August 2026	¥2,388	+0.4%
July 2026	¥2,380	-6.7%
June 2026	¥2,550	-4.9%
May 2026	¥2,682	-11.7%
April 2026	¥3,038	+9.6%
March 2026	¥2,773	-19.2%
February 2026	¥3,433	+27.6%
January 2026	¥2,691	+2.6%
December 2025	¥2,622	-3.7%

About the 1803 data

Daily bars. 6,634 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A1803/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

1798 Moriya Corporation
1799 Daiichi Kensetsu Corporation
1801 Taisei Corporation
1802 Obayashi Corporation
1807 Watanabe Sato Co., Ltd.
1808 HASEKO Corporation
1810 Matsui Construction Co., Ltd.
1811 The Zenitaka Corporation

Browse JPX

Historical data guides

Common questions

1803 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market