Shimano Inc. (SHMDF)
OTCMKTS · Delayed Price · Currency is USD
110.00
+1.00 (0.92%)
Oct 2, 2025, 8:00 PM EDT
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 2, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 1, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 29, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 26, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 22, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1 |
| Sep 19, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 18, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 16, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 15, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 100 |
| Sep 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.00% | 100 |
| Sep 8, 2025 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - | - |
| Sep 5, 2025 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - | - |
| Sep 4, 2025 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 6.90% | - |
| Sep 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 97 |
| Sep 2, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 29, 2025 | 111.08 | 111.08 | 105.00 | 105.00 | 105.00 | -8.38% | 97 |
| Aug 28, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - | - |
| Aug 27, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - | - |
| Aug 26, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - | - |
| Aug 25, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | -9.72% | 100 |
| Aug 22, 2025 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - | 7 |
| Aug 21, 2025 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | 26.79% | 30 |
| Aug 20, 2025 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - | - |
| Aug 19, 2025 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - | - |
| Aug 18, 2025 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - | - |
| Aug 15, 2025 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | -21.88% | 105 |
| Aug 14, 2025 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | 26.04% | 19 |
| Aug 13, 2025 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | -9.65% | 204 |
| Aug 12, 2025 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - | - |
| Aug 11, 2025 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - | - |
| Aug 8, 2025 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | -7.45% | 95 |
| Aug 7, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - | 560 |
| Aug 6, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - | 170 |
| Aug 5, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - | - |
| Aug 4, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - | - |
| Aug 1, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - | 600 |
| Jul 31, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -0.12% | 3 |
| Jul 30, 2025 | 111.09 | 121.75 | 111.09 | 121.75 | 121.75 | -12.65% | 2,626 |
| Jul 29, 2025 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - | 2,200 |
| Jul 28, 2025 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - | - |
| Jul 25, 2025 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - | - |