Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	95.35	98.60	95.35	98.60	98.60	5.45%	10
Jan 29, 2026	92.65	93.50	92.65	93.50	93.50	-0.53%	200
Jan 28, 2026	94.00	94.00	94.00	94.00	94.00	-0.53%	-
Jan 27, 2026	94.50	94.50	94.50	94.50	94.50	-0.79%	-
Jan 26, 2026	94.60	95.30	94.15	95.25	95.25	4.10%	1,060
Jan 23, 2026	91.50	91.50	91.50	91.50	91.50	-0.60%	-
Jan 22, 2026	91.65	92.10	91.65	92.05	92.05	1.99%	30
Jan 21, 2026	90.85	90.85	90.25	90.25	90.25	-0.22%	78
Jan 20, 2026	90.45	90.45	90.45	90.45	90.45	-2.32%	-
Jan 19, 2026	93.60	93.60	92.60	92.60	92.60	-1.02%	39
Jan 16, 2026	91.80	93.55	91.80	93.55	93.55	1.74%	100
Jan 15, 2026	90.60	91.95	90.60	91.95	91.95	0.88%	100
Jan 14, 2026	91.15	91.15	91.15	91.15	91.15	-0.11%	-
Jan 13, 2026	91.10	91.25	91.05	91.25	91.25	1.78%	238
Jan 12, 2026	90.85	90.85	89.65	89.65	89.65	-0.61%	80
Jan 9, 2026	90.60	90.60	90.20	90.20	90.20	-0.22%	68
Jan 8, 2026	90.40	90.40	90.40	90.40	90.40	0.33%	-
Jan 7, 2026	90.10	90.10	90.10	90.10	90.10	-3.48%	-
Jan 6, 2026	92.70	93.70	92.70	93.35	93.35	1.03%	250
Jan 5, 2026	91.20	92.40	91.20	92.40	92.40	3.13%	69
Jan 2, 2026	88.45	89.60	88.45	89.60	89.60	-0.06%	40
Dec 30, 2025	89.65	89.65	89.65	89.65	89.65	-0.22%	-
Dec 29, 2025	90.75	90.75	89.60	89.85	89.85	-0.44%	118
Dec 23, 2025	90.60	90.60	90.25	90.25	89.33	0.39%	180
Dec 22, 2025	90.05	90.05	89.15	89.90	88.98	-0.39%	118
Dec 19, 2025	90.00	90.25	90.00	90.25	89.33	-1.20%	134
Dec 18, 2025	90.10	91.35	90.10	91.35	90.42	1.22%	149
Dec 17, 2025	90.95	91.65	90.25	90.25	89.33	-0.72%	50
Dec 16, 2025	90.30	90.90	90.30	90.90	89.97	-1.09%	3
Dec 15, 2025	91.10	91.90	91.10	91.90	90.96	4.55%	61
Dec 12, 2025	90.60	90.60	87.90	87.90	87.00	-2.12%	145
Dec 11, 2025	90.00	90.10	89.80	89.80	88.88	-0.22%	110
Dec 10, 2025	90.50	90.50	90.00	90.00	89.08	-1.42%	11
Dec 9, 2025	91.50	91.50	91.30	91.30	90.37	0.22%	36
Dec 8, 2025	91.30	91.35	90.40	91.10	90.17	0.11%	148
Dec 5, 2025	91.25	91.50	91.00	91.00	90.07	-0.27%	420
Dec 4, 2025	91.25	91.25	91.25	91.25	90.32	2.01%	-
Dec 3, 2025	89.05	89.45	89.05	89.45	88.54	-	100
Dec 2, 2025	89.45	89.45	89.45	89.45	88.54	-0.61%	-
Dec 1, 2025	90.50	90.50	90.00	90.00	89.08	-0.33%	123
Nov 28, 2025	90.65	91.00	90.30	90.30	89.38	2.21%	425
Nov 27, 2025	88.35	88.35	88.35	88.35	87.45	-0.90%	-
Nov 26, 2025	89.15	89.15	89.15	89.15	88.24	1.08%	-
Nov 25, 2025	85.55	88.25	85.55	88.20	87.30	4.07%	341
Nov 24, 2025	84.00	84.75	84.00	84.75	83.89	1.13%	100
Nov 21, 2025	83.80	83.80	83.80	83.80	82.95	0.72%	-
Nov 20, 2025	83.00	83.20	83.00	83.20	82.35	-0.66%	62
Nov 19, 2025	83.10	83.75	83.10	83.75	82.90	-3.51%	70
Nov 18, 2025	85.20	86.80	85.20	86.80	85.92	-0.23%	60
Nov 17, 2025	87.00	87.00	87.00	87.00	86.11	-2.74%	-