Shimano Inc. (SHMDF)
OTCMKTS · Delayed Price · Currency is USD
114.38
+6.83 (6.35%)
Sep 29, 2026, 4:00 PM EST
SHMDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 114.16 | 114.38 | 114.16 | 114.38 | 114.38 | 6.35% | 65 |
| Sep 24, 2026 | 108.24 | 108.24 | 107.55 | 107.55 | 107.55 | -7.23% | 64 |
| Sep 23, 2026 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | -4.18% | 1 |
| Sep 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.42% | 96 |
| Sep 14, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.21% | 253 |
| Sep 10, 2026 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | -5.39% | 1 |
| Sep 1, 2026 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | -1.87% | 1 |
| Aug 28, 2026 | 124.36 | 125.76 | 124.36 | 125.76 | 125.76 | -1.14% | 6 |
| Aug 19, 2026 | 126.00 | 127.22 | 126.00 | 127.22 | 127.22 | 1.77% | 710 |
| Aug 17, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | 31 |
| Aug 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.23% | 205 |
| Aug 12, 2026 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | -5.53% | 1 |
| Aug 11, 2026 | 128.69 | 130.00 | 128.69 | 130.00 | 130.00 | 7.19% | 470 |
| Aug 10, 2026 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | 9.91% | 100 |
| Jul 27, 2026 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | 2.08% | 100 |
| Jul 22, 2026 | 108.01 | 108.09 | 108.01 | 108.09 | 108.09 | -1.79% | 29 |
| Jul 17, 2026 | 109.92 | 110.56 | 109.92 | 110.06 | 110.06 | 0.13% | 191 |
| Jul 16, 2026 | 107.10 | 109.92 | 107.10 | 109.92 | 109.92 | 9.58% | 399 |
| Jul 10, 2026 | 105.16 | 105.16 | 100.31 | 100.31 | 100.31 | -5.37% | 365 |
| Jul 2, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.50% | 113 |
| Jul 1, 2026 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | -2.67% | 3 |
| Jun 29, 2026 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | 5.48% | 110 |
| Jun 17, 2026 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | 3.01% | 3 |
| Jun 15, 2026 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | -1.10% | 3 |
| Jun 2, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | -0.36% | 10 |
| May 22, 2026 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | 0.02% | 6 |
| May 20, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -0.97% | 7 |
| May 15, 2026 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | 0.53% | 71 |
| May 1, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -2.93% | 86 |
| Apr 30, 2026 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | 6.82% | 5 |
| Apr 28, 2026 | 100.04 | 100.04 | 98.03 | 98.03 | 98.03 | -8.98% | 201 |
| Apr 21, 2026 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -0.64% | 100 |
| Apr 17, 2026 | 104.13 | 108.40 | 104.13 | 108.40 | 108.40 | -0.48% | 77 |
| Apr 13, 2026 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | 9.41% | 10 |
| Apr 10, 2026 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | -7.22% | 72 |
| Apr 7, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 4.58% | 100 |