Shimano Inc. (SHMDF)
OTCMKTS
· Delayed Price · Currency is USD
136.46
+3.49 (2.62%)
Jun 18, 2025, 2:03 PM EDT
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - | - |
| Jun 18, 2025 | 142.00 | 142.00 | 136.46 | 136.46 | 136.46 | 2.62% | 102 |
| Jun 17, 2025 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | -2.54% | 14 |
| Jun 16, 2025 | 146.24 | 146.24 | 136.43 | 136.43 | 136.43 | 0.41% | 16 |
| Jun 13, 2025 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | -3.97% | 14 |
| Jun 12, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - | 300 |
| Jun 11, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -0.03% | 4 |
| Jun 10, 2025 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | -1.72% | 5 |
| Jun 9, 2025 | 144.01 | 144.01 | 144.01 | 144.01 | 144.01 | -1.41% | 402 |
| Jun 6, 2025 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | -1.43% | 1 |
| Jun 5, 2025 | 148.19 | 148.19 | 148.19 | 148.19 | 148.19 | - | - |
| Jun 4, 2025 | 148.19 | 148.19 | 148.19 | 148.19 | 148.19 | 3.88% | 10 |
| Jun 3, 2025 | 147.00 | 147.00 | 142.65 | 142.65 | 142.65 | 2.26% | 203 |
| Jun 2, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 4.74% | 10,019 |
| May 30, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - | - |
| May 29, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - | - |
| May 28, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - | 6,608 |
| May 27, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - | - |
| May 23, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 1.65% | 122 |
| May 22, 2025 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | - | - |
| May 21, 2025 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | -3.53% | 425 |
| May 20, 2025 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | - | - |
| May 19, 2025 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | 3.60% | 3 |
| May 16, 2025 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | - | - |
| May 15, 2025 | 130.83 | 139.11 | 130.83 | 131.12 | 131.12 | -1.28% | 109 |
| May 14, 2025 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | - | - |
| May 13, 2025 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | -1.19% | 98 |
| May 12, 2025 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - | - |
| May 9, 2025 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | 3.55% | 58 |
| May 8, 2025 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | -0.17% | 80 |
| May 7, 2025 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | -10.22% | 100 |
| May 6, 2025 | 144.83 | 144.83 | 144.83 | 144.83 | 144.83 | - | - |
| May 5, 2025 | 144.83 | 144.83 | 144.83 | 144.83 | 144.83 | - | - |
| May 2, 2025 | 144.83 | 144.83 | 144.83 | 144.83 | 144.83 | - | - |
| May 1, 2025 | 144.83 | 144.83 | 144.83 | 144.83 | 144.83 | -0.04% | 76 |
| Apr 30, 2025 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | 8.21% | 146 |
| Apr 29, 2025 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - | - |
| Apr 28, 2025 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | -1.16% | 50 |
| Apr 25, 2025 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | 5.83% | 4 |
| Apr 24, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Apr 23, 2025 | 134.77 | 134.90 | 126.85 | 128.00 | 128.00 | -7.31% | 601 |
| Apr 22, 2025 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -2.40% | 5 |
| Apr 21, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - | - |
| Apr 17, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - | - |
| Apr 16, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -2.75% | 100 |
| Apr 15, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Apr 14, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 1.39% | 5 |
| Apr 11, 2025 | 139.72 | 143.50 | 139.72 | 143.50 | 143.50 | 3.61% | 7,027 |
| Apr 10, 2025 | 148.86 | 148.86 | 138.50 | 138.50 | 138.50 | -4.81% | 115 |
| Apr 9, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | 200 |