Shimano Inc. (SHMDF)
OTCMKTS · Delayed Price · Currency is USD
104.04
-5.76 (-5.24%)
At close: Mar 18, 2026
SHMDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | -5.24% | 66 |
| Mar 17, 2026 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | 6.32% | 2 |
| Mar 9, 2026 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | 5.09% | 175 |
| Mar 3, 2026 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | -3.46% | 2 |
| Feb 26, 2026 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | -7.47% | 200 |
| Feb 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.16% | 1 |
| Feb 23, 2026 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | 6.78% | 20 |
| Feb 17, 2026 | 113.34 | 113.34 | 107.50 | 107.50 | 107.50 | 2.56% | 105 |
| Feb 13, 2026 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | -8.13% | 11 |
| Jan 30, 2026 | 114.06 | 114.09 | 114.06 | 114.09 | 114.09 | 7.66% | 17 |
| Jan 29, 2026 | 112.05 | 112.05 | 105.97 | 105.97 | 105.97 | -5.43% | 224 |
| Jan 28, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 1.86% | 25 |
| Jan 26, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.38% | 800 |
| Jan 23, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.01% | 1 |
| Jan 21, 2026 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | 1.65% | 1 |
| Jan 13, 2026 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | 2.09% | 30 |
| Jan 7, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.30% | 4 |
| Jan 6, 2026 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | -1.46% | 100 |
| Jan 2, 2026 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -0.35% | 1,100 |
| Dec 31, 2025 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - | 100 |
| Dec 29, 2025 | 105.71 | 105.72 | 105.71 | 105.72 | 105.72 | 1.69% | 65 |
| Dec 24, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | 1.73% | 36 |
| Dec 23, 2025 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | 0.69% | 6 |
| Dec 19, 2025 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | 0.52% | 15 |
| Dec 17, 2025 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | -3.84% | 14 |
| Dec 15, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.25% | 1,600 |
| Dec 5, 2025 | 101.52 | 101.69 | 101.52 | 101.69 | 101.69 | -0.93% | 139 |
| Dec 4, 2025 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | 1.32% | 25 |
| Dec 2, 2025 | 99.40 | 101.30 | 99.40 | 101.30 | 101.30 | 0.92% | 140 |
| Dec 1, 2025 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | -0.89% | 4 |
| Nov 25, 2025 | 101.35 | 101.35 | 101.29 | 101.29 | 101.29 | 3.46% | 1,200 |
| Nov 24, 2025 | 98.02 | 98.02 | 97.90 | 97.90 | 97.90 | 1.89% | 1,400 |
| Nov 21, 2025 | 97.45 | 97.68 | 95.45 | 96.08 | 96.08 | 2.05% | 491 |
| Nov 20, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -10.33% | 100 |
| Nov 14, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.11% | 1 |
| Nov 7, 2025 | 105.00 | 105.00 | 102.89 | 104.89 | 104.89 | -0.11% | 235 |
| Nov 5, 2025 | 102.10 | 105.00 | 102.10 | 105.00 | 105.00 | -2.78% | 325 |
| Oct 31, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 1 |
| Oct 29, 2025 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | -3.09% | 50 |
| Oct 28, 2025 | 116.66 | 116.66 | 109.91 | 110.42 | 110.42 | 1.92% | 410 |
| Oct 27, 2025 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | -8.90% | 100 |
| Oct 21, 2025 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | 7.36% | 1 |
| Oct 15, 2025 | 115.63 | 115.63 | 110.77 | 110.77 | 110.77 | 4.55% | 2 |
| Oct 14, 2025 | 106.27 | 111.84 | 105.95 | 105.95 | 105.95 | -5.26% | 12,465 |
| Oct 10, 2025 | 117.08 | 117.08 | 111.83 | 111.83 | 111.83 | 1.77% | 110 |
| Oct 9, 2025 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | 0.81% | 22 |