Shimizu Corporation
SHMUYOTCIndustrials● Active
$68.13
$-11.13(-14.05%)
Market Cap$11.6B
P/E Ratio—
52W High$93
52W Low$43.645
Shimizu Corporation（SHMUY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
shmuy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$93.00
Feb 11, 2026
-26.7% from here
5-Year Low5Y
$19.62
Oct 3, 2022
+247.2% from low
IPO Priceadj.
$28.00
Apr 14, 2015
+143.3% since IPO
1 Year Ago
$43.65
Jun 9, 2025
+56.1% in 1Y
5 Years Ago
$34.67
Jun 9, 2021
+96.5% in 5Y
10 Years Ago
$36.96
Jun 9, 2016
+84.3% in 10Y
Historical Price Data · SHMUY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| Jun 4, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| Jun 3, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| Jun 2, 2026 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 0K | +0.00% |
| Jun 1, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 29, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 28, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 27, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 26, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 22, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 21, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 20, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 19, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 18, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 15, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 14, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 13, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 12, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 11, 2026 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 0K | +0.00% |
| May 8, 2026 | $76.40 | $76.40 | $76.40 | $76.40 | $76.40 | 0K | +0.00% |
Showing 1–20 of 974 records
Annual Stock Price Performance · SHMUY
Jan 1 → Dec 31 · 6 years2026+81.6%$43.65 → $79.26
+81.6%
2025+68.6%$25.89 → $43.65
+68.6%
2024+21.7%$21.28 → $25.89
+21.7%
2023+0.9%$21.08 → $21.28
+0.9%
2022-16.3%$25.20 → $21.08
-16.3%
2021-26.5%$34.27 → $25.20
-26.5%
Best Year2026 · +81.6%
Worst Year2021 · -26.5%
Positive Years4 / 6
Avg Annual Return+21.7%
6Y Total Return+131.3%
6Y CAGR~+15.0% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in SHMUY?
If you invested $1,000 in SHMUY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,843
Total Return+84.3%
CAGR~+6.3% / yr
Profit+$843
Based on Jun 9, 2016 · $36.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Shimizu Corporation（SHMUY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $68.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SHMUY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SHMUY 历史股价FMP 日线复权 OHLCV