Shimano Inc. (SHMDF)
OTCMKTS
· Delayed Price · Currency is USD
133.20
-1.69 (-1.25%)
May 27, 2025, 4:00 PM EDT
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - | 122 |
| 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 |
| Apr 8, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 6.15% | 7,528 |
| Apr 7, 2025 | 132.02 | 137.07 | 132.02 | 137.07 | 137.07 | -4.22% | 2,605 |
| Apr 4, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - | 200 |
| Apr 3, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - | - |
| Apr 2, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - | - |
| Apr 1, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - | - |
| Mar 31, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - | - |
| Mar 28, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - | - |
| Mar 27, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - | - |
| Mar 26, 2025 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - | - |
| Mar 25, 2025 | 143.08 | 143.11 | 143.08 | 143.11 | 143.11 | -5.21% | 200 |
| Mar 24, 2025 | 150.97 | 150.97 | 150.97 | 150.97 | 150.97 | 2.35% | 1,700 |
| Mar 21, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - | - |
| Mar 20, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - | - |
| Mar 19, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0.18% | 10 |
| Mar 18, 2025 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - | - |