Other US listings · SHMXY · stock
Shimadzu Corporation/ADR (SHMXY) stock price history
Every Other US listings trading session of Shimadzu Corporation/ADR from Mar 28, 2025 to Jul 17, 2026: 327 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHMXY adjusted close, 2025 to 2026
- $16.59
- All time high, 2025
- $16.59
- 52 week high, $10.41 low
- 327
- Daily sessions since 2025
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SHMXY key facts
- Shimadzu Corporation/ADR (SHMXY) closed at $13.00 on Jul 17, 2026 on Other US listings.
- SHMXY's all time high close is $16.59, set on Dec 9, 2025; its all time low close is $10.41 on May 12, 2026.
- SHMXY's 52 week range is $10.41 to $16.59.
- SHMXY returned +16.9% over the year to Jul 17, 2026.
- Since Mar 28, 2025 SHMXY returned -12%, -9.3% a year compounded.
- SHMXY's deepest drawdown was -37.3% from Jan 5, 2026 to May 12, 2026.
- DataCedar holds 327 daily sessions of SHMXY history from Mar 28, 2025, adjusted for splits and dividends, served by the API under a key.
SHMXY price chart, 2025 to 2026
SHMXY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.1% |
| 3 months | +3.6% |
| 6 months | +14.7% |
| Year to date | -21.7% |
| 1 year | +16.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 28, 2025 | -12.0% |
| Compound annual growth, 1.3 years | -9.3% |
SHMXY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.59 on Dec 9, 2025
- All time low close
- $10.41 on May 12, 2026
- 52 week high
- $16.59 on Dec 9, 2025
- 52 week low
- $10.41 on May 12, 2026
- Deepest drawdown
- -37.3% from Jan 5, 2026 to May 12, 2026, not yet recovered
- Best single session
- +17.8% on Jan 7, 2026
- Worst single session
- -34.2% on Jan 6, 2026
- Volatility, 1 year annualised
- 69.1%
- Sessions closing higher, 1 year
- 12%
SHMXY 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. 2025 starts on Mar 28, 2025; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.59 | $16.59 | $10.41 | $13.00 | -21.7% | 42.1K | 135 |
| 2025 | $14.77 | $16.59 | $10.78 | $16.59 | n/a | 72.1K | 192 |
SHMXY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $13.00 | +17.6% |
| June 2026 | $11.05 | -6.4% |
| May 2026 | $11.80 | +8.8% |
| April 2026 | $10.85 | -11.5% |
| March 2026 | $12.26 | +0.1% |
| February 2026 | $12.24 | +7.9% |
| January 2026 | $11.34 | -31.7% |
| December 2025 | $16.59 | +3.7% |
| November 2025 | $16.00 | +7.8% |
| October 2025 | $14.84 | +19.6% |
| September 2025 | $12.41 | +1.4% |
| August 2025 | $12.23 | +11.3% |
About the SHMXY data
Daily bars. 327 sessions from Mar 28, 2025 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 Mar 28, 2025, 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/SHMXY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- SHILY Shanghai Iluvatar CoreX Semiconductor Co Ltd/ADR
- SHLAF Schindler Holding AG/ADR
- SHLRF Schindler Holding AG/ADR
- SHMP NaturalShrimp Inc
- SHMZF Shimadzu Corporation/ADR
- SHNTY Shanghai Top Numerical Control Technology Co., Ltd./ADR
- SHO-PH Sunstone Hotel Investors, Inc.
- SHO-PI Sunstone Hotel Investors, Inc.
Browse Other US listings
Common questions
SHMXY share price history
