Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	10.62	10.64	10.56	10.62	10.62	-0.84%	59,447
Dec 23, 2025	10.69	10.73	10.68	10.71	10.71	1.04%	117,009
Dec 22, 2025	10.66	10.68	10.56	10.60	10.60	-0.17%	175,418
Dec 19, 2025	10.77	10.87	10.32	10.62	10.62	-0.21%	111,378
Dec 18, 2025	10.32	10.66	10.32	10.64	10.64	0.76%	217,071
Dec 17, 2025	10.37	10.62	10.37	10.56	10.56	-0.56%	55,697
Dec 16, 2025	10.71	10.71	10.32	10.62	10.62	-0.75%	135,623
Dec 15, 2025	10.34	10.76	10.34	10.70	10.70	0.85%	178,232
Dec 12, 2025	10.36	10.64	10.36	10.61	10.61	-	214,395
Dec 11, 2025	10.80	10.80	10.35	10.61	10.61	-0.09%	206,986
Dec 10, 2025	10.32	10.62	10.32	10.62	10.62	0.47%	110,779
Dec 9, 2025	10.32	10.63	10.32	10.57	10.57	-	151,356
Dec 8, 2025	10.35	10.59	10.32	10.57	10.57	-0.47%	253,738
Dec 5, 2025	10.32	10.65	10.32	10.62	10.62	0.38%	566,764
Dec 4, 2025	10.49	11.16	10.32	10.58	10.58	1.93%	141,725
Dec 3, 2025	10.18	10.39	10.18	10.38	10.38	0.19%	189,196
Dec 2, 2025	10.07	10.42	10.07	10.36	10.36	-1.24%	150,720
Dec 1, 2025	10.14	10.53	10.14	10.49	10.49	0.48%	297,507
Nov 28, 2025	10.15	10.51	10.15	10.44	10.44	1.46%	68,696
Nov 26, 2025	9.94	10.35	9.94	10.29	10.29	3.00%	92,867
Nov 25, 2025	9.82	10.02	9.60	9.99	9.99	2.46%	255,493
Nov 24, 2025	9.74	9.97	9.47	9.75	9.75	0.31%	282,736
Nov 21, 2025	10.10	10.10	9.64	9.72	9.72	3.51%	129,888
Nov 20, 2025	9.38	9.52	9.36	9.39	9.39	-1.26%	175,393
Nov 19, 2025	9.38	9.70	9.38	9.51	9.51	-3.65%	178,115
Nov 18, 2025	10.19	10.19	9.86	9.87	9.87	-0.30%	228,356
Nov 17, 2025	9.67	10.45	9.67	9.90	9.90	-4.35%	278,251
Nov 14, 2025	10.15	10.41	10.15	10.35	10.35	1.07%	82,769
Nov 13, 2025	10.15	10.32	10.15	10.24	10.24	0.10%	153,929
Nov 12, 2025	10.15	10.29	10.15	10.23	10.23	-1.45%	185,308
Nov 11, 2025	10.15	10.39	10.15	10.38	10.38	-	224,896
Nov 10, 2025	10.17	10.41	10.17	10.38	10.38	-0.48%	357,873
Nov 7, 2025	10.17	10.43	10.17	10.43	10.43	2.15%	189,214
Nov 6, 2025	10.15	10.28	10.15	10.21	10.21	-2.58%	167,162
Nov 5, 2025	10.50	10.50	10.44	10.48	10.48	-0.10%	120,123
Nov 4, 2025	10.52	10.56	10.49	10.49	10.49	0.10%	216,102
Nov 3, 2025	10.88	10.88	10.15	10.48	10.48	0.29%	176,053
Oct 31, 2025	10.60	10.60	10.38	10.45	10.45	-1.88%	168,868
Oct 30, 2025	10.69	10.73	10.65	10.65	10.65	0.76%	164,025
Oct 29, 2025	10.75	10.95	10.54	10.57	10.57	-5.16%	104,215
Oct 28, 2025	11.09	11.99	10.75	11.15	11.15	-1.46%	80,670
Oct 27, 2025	11.62	11.62	11.30	11.31	11.31	-3.42%	95,820
Oct 24, 2025	12.00	12.00	11.66	11.71	11.71	0.17%	84,696
Oct 23, 2025	12.13	12.13	11.65	11.69	11.69	-0.60%	64,543
Oct 22, 2025	11.53	11.89	11.53	11.76	11.76	2.26%	84,133
Oct 21, 2025	11.76	11.76	11.45	11.50	11.50	-1.12%	71,110
Oct 20, 2025	11.91	11.91	11.58	11.63	11.63	-0.68%	518,935
Oct 17, 2025	11.71	11.75	11.69	11.71	11.71	-0.63%	162,581
Oct 16, 2025	11.77	11.92	11.76	11.78	11.78	3.01%	857,065
Oct 15, 2025	11.43	11.50	11.40	11.44	11.44	2.14%	265,322