Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	14.39	14.39	13.79	13.79	13.79	1.55%	157,492
Feb 25, 2025	13.69	13.69	13.54	13.58	13.58	2.24%	100,838
Feb 24, 2025	13.36	13.39	13.25	13.28	13.28	-0.66%	92,246
Feb 21, 2025	13.42	13.46	13.33	13.37	13.37	-0.52%	41,009
Feb 20, 2025	13.36	13.61	13.36	13.44	13.44	-0.22%	59,517
Feb 19, 2025	13.50	13.95	13.38	13.47	13.47	0.22%	224,650
Feb 18, 2025	13.70	13.70	13.43	13.44	13.44	-	121,355
Feb 14, 2025	13.25	13.96	13.25	13.44	13.44	-1.68%	710,422
Feb 13, 2025	13.51	13.67	13.40	13.67	13.67	-3.12%	977,523
Feb 12, 2025	13.82	14.31	13.51	14.11	14.11	2.17%	196,033
Feb 11, 2025	13.71	14.00	13.71	13.81	13.81	-0.50%	51,932
Feb 10, 2025	13.66	14.00	13.66	13.88	13.88	1.46%	75,304
Feb 7, 2025	13.61	13.80	13.55	13.68	13.68	0.66%	627,543
Feb 6, 2025	14.18	14.18	13.12	13.59	13.59	0.59%	721,578
Feb 5, 2025	13.48	13.57	13.47	13.51	13.51	-1.46%	326,544
Feb 4, 2025	13.80	13.80	13.10	13.71	13.71	-0.65%	59,717
Feb 3, 2025	13.78	13.85	13.77	13.80	13.80	-1.36%	59,348
Jan 31, 2025	14.71	14.71	13.98	13.99	13.99	-2.30%	124,007
Jan 30, 2025	14.36	14.50	14.25	14.32	14.32	-0.14%	75,066
Jan 29, 2025	14.37	14.42	14.32	14.34	14.34	-0.62%	41,598
Jan 28, 2025	14.19	14.76	14.19	14.43	14.43	2.27%	68,696
Jan 27, 2025	14.59	14.59	14.09	14.11	14.11	1.15%	166,219
Jan 24, 2025	13.84	14.26	13.84	13.95	13.95	4.97%	98,999
Jan 23, 2025	13.03	13.29	13.03	13.29	13.29	0.37%	154,267
Jan 22, 2025	13.03	13.46	13.03	13.24	13.24	-1.26%	102,554
Jan 21, 2025	13.31	13.41	13.29	13.41	13.41	-0.52%	235,016
Jan 17, 2025	13.03	13.61	13.03	13.48	13.48	-0.66%	279,017
Jan 16, 2025	13.47	13.62	13.47	13.57	13.57	0.74%	736,095
Jan 15, 2025	13.95	13.95	13.41	13.47	13.47	1.66%	60,982
Jan 14, 2025	12.72	13.27	12.72	13.25	13.25	3.72%	320,545
Jan 13, 2025	12.97	12.97	12.73	12.78	12.78	0.20%	301,519
Jan 10, 2025	13.28	13.31	12.55	12.75	12.75	-1.47%	204,045
Jan 8, 2025	13.00	13.00	12.86	12.94	12.94	-0.84%	96,272
Jan 7, 2025	13.18	13.25	13.05	13.05	13.05	-2.32%	191,683
Jan 6, 2025	13.70	13.70	13.36	13.36	13.36	-1.26%	323,076
Jan 3, 2025	12.94	13.56	12.94	13.53	13.53	0.52%	132,721
Jan 2, 2025	13.37	13.50	13.34	13.46	13.46	0.60%	101,208
Dec 31, 2024	13.25	13.54	13.25	13.38	13.38	-1.62%	117,337
Dec 30, 2024	13.47	13.60	13.43	13.60	13.60	-0.07%	176,902
Dec 27, 2024	13.36	13.65	13.36	13.61	13.61	0.07%	200,835
Dec 26, 2024	13.16	13.60	13.16	13.60	13.60	1.42%	124,600
Dec 24, 2024	13.22	13.53	13.22	13.41	13.41	-0.07%	112,275
Dec 23, 2024	13.47	13.89	13.05	13.42	13.42	-0.89%	227,391
Dec 20, 2024	14.02	14.02	13.20	13.54	13.54	2.42%	218,329
Dec 19, 2024	13.20	13.40	13.20	13.22	13.22	-0.53%	190,139
Dec 18, 2024	13.16	13.58	13.08	13.29	13.29	-2.49%	165,330
Dec 17, 2024	13.33	13.76	13.21	13.63	13.63	0.22%	213,676
Dec 16, 2024	13.12	13.70	13.12	13.60	13.60	-0.26%	830,674
Dec 13, 2024	13.45	14.00	13.45	13.64	13.64	-0.18%	158,221
Dec 12, 2024	13.45	14.08	13.45	13.66	13.66	-1.51%	253,835
Dec 11, 2024	13.30	13.92	13.30	13.87	13.87	-0.50%	131,633
Dec 10, 2024	14.20	14.20	13.91	13.94	13.94	-0.71%	170,308
Dec 9, 2024	14.00	14.74	14.00	14.04	14.04	-0.43%	174,653
Dec 6, 2024	14.00	14.38	14.00	14.10	14.10	-0.11%	188,154
Dec 5, 2024	14.00	14.15	14.00	14.12	14.12	-1.42%	125,467
Dec 4, 2024	13.79	14.47	13.79	14.32	14.32	-0.28%	127,745
Dec 3, 2024	13.83	14.43	13.83	14.36	14.36	1.13%	260,789
Dec 2, 2024	13.76	14.31	13.76	14.20	14.20	2.38%	166,008
Nov 29, 2024	13.63	13.91	13.63	13.87	13.87	1.54%	68,861
Nov 27, 2024	13.40	13.76	13.40	13.66	13.66	-0.65%	89,013
Nov 26, 2024	13.97	13.98	13.53	13.75	13.75	-2.07%	213,085
Nov 25, 2024	13.85	14.15	13.85	14.04	14.04	1.89%	164,350
Nov 22, 2024	13.27	13.84	13.27	13.78	13.78	1.92%	180,141
Nov 21, 2024	13.16	13.78	13.16	13.52	13.52	2.15%	195,022
Nov 20, 2024	13.16	13.50	13.16	13.24	13.24	-2.47%	177,370
Nov 19, 2024	13.17	13.64	13.17	13.57	13.57	0.97%	250,738
Nov 18, 2024	13.16	14.01	13.16	13.44	13.44	-0.06%	144,705
Nov 15, 2024	13.50	13.54	13.44	13.45	13.45	-1.84%	242,915
Nov 14, 2024	13.38	13.77	13.38	13.70	13.70	1.48%	219,500
Nov 13, 2024	13.05	13.56	13.01	13.50	13.50	-2.17%	123,573
Nov 12, 2024	14.48	14.48	13.74	13.80	13.80	-2.13%	103,313
Nov 11, 2024	14.30	14.30	14.00	14.10	14.10	-5.18%	132,213
Nov 8, 2024	15.04	15.04	14.80	14.87	14.87	-1.12%	92,103
Nov 7, 2024	14.51	15.32	14.51	15.04	15.04	-0.61%	55,447
Nov 6, 2024	15.13	15.18	15.04	15.13	15.13	-2.07%	39,986
Nov 5, 2024	15.33	15.47	15.28	15.45	15.45	2.18%	74,097
Nov 4, 2024	15.55	15.55	14.67	15.12	15.12	0.73%	86,173
Nov 1, 2024	15.05	15.55	14.72	15.01	15.01	2.11%	60,148
Oct 31, 2024	14.80	14.82	14.64	14.70	14.70	1.52%	85,234
Oct 30, 2024	13.92	14.71	13.92	14.48	14.48	-2.49%	61,777
Oct 29, 2024	14.88	15.20	14.85	14.85	14.85	-2.56%	73,199
Oct 28, 2024	15.01	15.31	15.00	15.24	15.24	0.66%	52,025
Oct 25, 2024	15.45	15.74	15.07	15.14	15.14	-1.17%	33,994
Oct 24, 2024	15.24	15.32	15.21	15.32	15.32	0.66%	114,646
Oct 23, 2024	15.17	15.24	15.02	15.22	15.22	-3.06%	40,466
Oct 22, 2024	15.91	15.91	15.70	15.70	15.70	-2.61%	28,286
Oct 21, 2024	16.20	16.22	16.11	16.12	16.12	0.25%	154,691
Oct 18, 2024	16.08	16.13	16.03	16.08	16.08	0.75%	158,443
Oct 17, 2024	16.05	16.06	15.92	15.96	15.96	-0.50%	240,501
Oct 16, 2024	16.12	16.29	16.02	16.04	16.04	-0.87%	287,094
Oct 15, 2024	16.14	16.19	16.08	16.18	16.18	-0.74%	93,845
Oct 14, 2024	16.35	16.41	16.25	16.30	16.30	-0.24%	38,578
Oct 11, 2024	16.34	16.38	16.31	16.34	16.34	0.99%	30,354
Oct 10, 2024	16.60	16.60	16.11	16.18	16.18	-4.43%	33,394
Oct 9, 2024	16.76	17.00	16.76	16.93	16.93	-0.24%	28,281
Oct 8, 2024	17.12	17.12	16.93	16.97	16.97	-0.35%	34,219
Oct 7, 2024	17.02	17.05	16.93	17.03	17.03	-0.53%	48,933
Oct 4, 2024	17.30	17.30	17.05	17.12	17.12	-1.04%	41,368
Oct 3, 2024	17.25	17.31	17.16	17.30	17.30	-1.14%	30,476
Oct 2, 2024	17.50	17.59	17.42	17.50	17.50	-5.18%	30,815