Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.05	11.05	10.77	10.89	10.89	0.37%	82,578
Jan 22, 2026	10.79	10.85	10.78	10.85	10.85	0.56%	129,066
Jan 21, 2026	11.16	11.16	10.69	10.79	10.79	1.31%	124,313
Jan 20, 2026	11.01	11.01	10.57	10.65	10.65	-0.47%	141,565
Jan 16, 2026	10.46	10.73	10.46	10.70	10.70	0.94%	96,363
Jan 15, 2026	11.01	11.13	10.60	10.60	10.60	-0.84%	128,115
Jan 14, 2026	10.71	10.74	10.65	10.69	10.69	0.67%	102,857
Jan 13, 2026	10.32	10.67	10.32	10.62	10.62	-1.13%	88,726
Jan 12, 2026	10.70	10.90	10.70	10.74	10.74	1.13%	238,701
Jan 9, 2026	10.65	10.67	10.61	10.62	10.62	0.19%	78,701
Jan 8, 2026	10.95	10.95	10.54	10.60	10.60	0.46%	154,939
Jan 7, 2026	10.59	10.59	10.54	10.55	10.55	-3.10%	56,306
Jan 6, 2026	10.50	11.03	10.50	10.89	10.89	0.07%	212,679
Jan 5, 2026	10.71	10.88	10.69	10.88	10.88	3.72%	795,654
Jan 2, 2026	10.50	10.55	10.47	10.49	10.49	0.38%	146,664
Dec 31, 2025	10.57	10.57	10.45	10.45	10.45	-1.28%	52,890
Dec 30, 2025	10.79	10.79	10.32	10.59	10.59	-1.63%	150,439
Dec 29, 2025	10.63	10.77	10.50	10.76	10.76	0.84%	438,140
Dec 26, 2025	10.50	10.79	10.50	10.67	10.67	0.47%	117,650
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