Shimano Inc. (SHMDF)
OTCMKTS · Delayed Price · Currency is USD
138.40
-7.54 (-5.17%)
Jul 18, 2025, 4:00 PM EDT
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - | - |
| Jul 18, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - | - |
| Jul 17, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - | - |
| Jul 16, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - | - |
| Jul 15, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - | - |
| Jul 14, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - | - |
| Jul 11, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | 9.73% | 10 |
| Jul 10, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.76% | 54 |
| Jul 9, 2025 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | -8.36% | 200 |
| Jul 8, 2025 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - | 95 |
| Jul 7, 2025 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - | - |
| Jul 3, 2025 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - | - |
| Jul 2, 2025 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - | - |
| Jul 1, 2025 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | -0.04% | 200 |
| Jun 30, 2025 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - | - |
| Jun 27, 2025 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - | - |
| Jun 26, 2025 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - | 1,000 |
| Jun 25, 2025 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - | 5,000 |
| Jun 24, 2025 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | 9.42% | 2 |
| Jun 23, 2025 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - | - |
| 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 |