Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	90.00	90.25	90.00	90.25	90.25	-1.20%	134
Dec 18, 2025	90.10	91.35	90.10	91.35	91.35	1.22%	149
Dec 17, 2025	90.95	91.65	90.25	90.25	90.25	-0.72%	50
Dec 16, 2025	90.30	90.90	90.30	90.90	90.90	-1.09%	3
Dec 15, 2025	91.10	91.90	91.10	91.90	91.90	4.55%	61
Dec 12, 2025	90.60	90.60	87.90	87.90	87.90	-2.12%	145
Dec 11, 2025	90.00	90.10	89.80	89.80	89.80	-0.22%	110
Dec 10, 2025	90.50	90.50	90.00	90.00	90.00	-1.42%	11
Dec 9, 2025	91.50	91.50	91.30	91.30	91.30	0.22%	36
Dec 8, 2025	91.30	91.35	90.40	91.10	91.10	0.11%	148
Dec 5, 2025	91.25	91.50	91.00	91.00	91.00	-0.27%	420
Dec 4, 2025	91.25	91.25	91.25	91.25	91.25	2.01%	-
Dec 3, 2025	89.05	89.45	89.05	89.45	89.45	-	100
Dec 2, 2025	89.45	89.45	89.45	89.45	89.45	-0.61%	-
Dec 1, 2025	90.50	90.50	90.00	90.00	90.00	-0.33%	123
Nov 28, 2025	90.65	91.00	90.30	90.30	90.30	2.21%	425
Nov 27, 2025	88.35	88.35	88.35	88.35	88.35	-0.90%	-
Nov 26, 2025	89.15	89.15	89.15	89.15	89.15	1.08%	-
Nov 25, 2025	85.55	88.25	85.55	88.20	88.20	4.07%	341
Nov 24, 2025	84.00	84.75	84.00	84.75	84.75	1.13%	100
Nov 21, 2025	83.80	83.80	83.80	83.80	83.80	0.72%	-
Nov 20, 2025	83.00	83.20	83.00	83.20	83.20	-0.66%	62
Nov 19, 2025	83.10	83.75	83.10	83.75	83.75	-3.51%	70
Nov 18, 2025	85.20	86.80	85.20	86.80	86.80	-0.23%	60
Nov 17, 2025	87.00	87.00	87.00	87.00	87.00	-2.74%	-
Nov 14, 2025	89.45	89.45	89.45	89.45	89.45	-0.33%	-
Nov 13, 2025	89.10	89.75	89.10	89.75	89.75	1.07%	11
Nov 12, 2025	88.80	88.80	88.80	88.80	88.80	-1.39%	-
Nov 11, 2025	90.05	90.05	90.05	90.05	90.05	-0.61%	-
Nov 10, 2025	90.60	90.60	90.60	90.60	90.60	-0.28%	-
Nov 7, 2025	90.35	91.25	90.35	90.85	90.85	1.17%	15
Nov 6, 2025	89.55	89.80	89.55	89.80	89.80	-1.91%	39
Nov 5, 2025	90.95	91.55	90.95	91.55	91.55	-0.27%	31
Nov 4, 2025	91.45	91.80	91.45	91.80	91.80	0.99%	14
Nov 3, 2025	90.90	90.90	90.90	90.90	90.90	0.17%	-
Oct 31, 2025	92.00	92.00	90.50	90.75	90.75	-2.42%	360
Oct 30, 2025	92.65	93.00	92.65	93.00	93.00	0.98%	72
Oct 29, 2025	91.30	92.60	91.30	92.10	92.10	-3.31%	170
Oct 28, 2025	98.90	99.55	95.25	95.25	95.25	-2.91%	30
Oct 27, 2025	98.05	98.10	98.05	98.10	98.10	-2.39%	20
Oct 24, 2025	100.50	100.50	100.50	100.50	100.50	0.20%	-
Oct 23, 2025	100.30	100.30	100.30	100.30	100.30	-1.28%	-
Oct 22, 2025	100.80	101.60	100.80	101.60	101.60	3.25%	451
Oct 21, 2025	98.40	98.40	98.40	98.40	98.40	-0.35%	-
Oct 20, 2025	98.75	98.75	98.75	98.75	98.75	-1.94%	-
Oct 17, 2025	99.50	100.70	99.50	100.70	100.70	0.30%	25
Oct 16, 2025	100.50	100.50	100.40	100.40	100.40	2.29%	6
Oct 15, 2025	98.15	98.15	98.15	98.15	98.15	2.40%	-
Oct 14, 2025	95.85	95.85	95.85	95.85	95.85	-0.62%	-
Oct 13, 2025	96.45	96.45	96.45	96.45	96.45	-1.58%	-