Shimano Inc. (SHMDF)
OTCMKTS
· Delayed Price · Currency is USD
140.78
+6.78 (5.06%)
Mar 10, 2025, 4:00 PM EST
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 148.13 | 148.13 | 148.13 | 148.13 | 148.13 | 5.22% | 17 |
| Mar 10, 2025 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - | - |
| Mar 7, 2025 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - | 200 |
| Mar 6, 2025 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | 10.19% | 300 |
| Mar 5, 2025 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - | - |
| Mar 4, 2025 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | -5.33% | 50 |
| Mar 3, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - | - |
| Feb 28, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - | 300 |
| Feb 27, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - | - |
| Feb 26, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - | - |
| Feb 25, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | -3.57% | 23 |
| Feb 24, 2025 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | 0.83% | 30 |
| Feb 21, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - | - |
| Feb 20, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - | - |
| Feb 19, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - | - |
| Feb 18, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - | - |
| Feb 14, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - | - |
| Feb 13, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - | - |
| Feb 12, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - | - |
| Feb 11, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | -0.78% | 300 |
| Feb 10, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - | - |
| Feb 7, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - | - |
| Feb 6, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - | - |
| Feb 5, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - | 600 |
| Feb 4, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - | - |
| Feb 3, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - | - |
| Jan 31, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - | - |
| Jan 30, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - | - |
| Jan 29, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - | - |
| Jan 28, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - | - |
| Jan 27, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - | - |
| Jan 24, 2025 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | 4.39% | 100 |
| Jan 23, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Jan 22, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 200 |
| Jan 21, 2025 | 133.67 | 134.00 | 133.67 | 134.00 | 134.00 | 3.92% | 144 |
| Jan 17, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - | 2,000 |
| Jan 16, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | -3.41% | 1 |
| Jan 15, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 4.20% | 8 |
| Jan 14, 2025 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - | - |
| Jan 13, 2025 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | -0.49% | 200 |
| Jan 10, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | -3.43% | 1 |
| Jan 8, 2025 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - | - |
| Jan 7, 2025 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - | - |
| Jan 6, 2025 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - | - |
| Jan 3, 2025 | 128.05 | 133.32 | 128.05 | 133.32 | 133.32 | -0.91% | 53 |
| Jan 2, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - | - |
| Dec 31, 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 3.74% | 175 |
| Dec 30, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - | 75 |
| Dec 27, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -0.02% | 123 |
| Dec 26, 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - | - |