Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	11.10	11.10	10.80	10.80	10.80	-0.55%	145,362
Sep 11, 2025	11.16	11.16	10.80	10.86	10.86	-0.82%	86,938
Sep 10, 2025	10.97	11.00	10.95	10.95	10.95	0.27%	112,047
Sep 9, 2025	11.31	11.31	10.92	10.92	10.92	-5.37%	106,802
Sep 8, 2025	11.42	11.54	11.42	11.54	11.54	1.41%	121,150
Sep 5, 2025	11.44	11.45	11.35	11.38	11.38	0.53%	79,859
Sep 4, 2025	11.21	11.37	11.08	11.32	11.32	0.53%	144,526
Sep 3, 2025	11.24	11.29	11.23	11.26	11.26	-0.53%	253,219
Sep 2, 2025	10.96	11.62	10.96	11.32	11.32	2.14%	181,764
Aug 29, 2025	11.25	11.25	11.03	11.08	11.08	-0.78%	135,825
Aug 28, 2025	11.64	11.64	11.12	11.17	11.17	-0.09%	161,301
Aug 27, 2025	11.25	11.25	11.13	11.18	11.18	-1.15%	126,588
Aug 26, 2025	11.31	11.51	11.24	11.31	11.31	-0.35%	192,330
Aug 25, 2025	11.39	11.44	11.35	11.35	11.35	-0.44%	259,696
Aug 22, 2025	11.27	11.45	11.24	11.40	11.40	1.79%	128,804
Aug 21, 2025	11.17	11.30	11.17	11.20	11.20	0.45%	173,355
Aug 20, 2025	11.00	11.23	11.00	11.15	11.15	1.09%	138,054
Aug 19, 2025	11.10	11.10	10.93	11.03	11.03	-0.99%	359,722
Aug 18, 2025	11.17	11.19	11.13	11.14	11.14	-2.11%	206,394
Aug 15, 2025	11.37	11.40	11.22	11.38	11.38	0.53%	181,529
Aug 14, 2025	11.37	11.40	11.32	11.32	11.32	-1.57%	176,144
Aug 13, 2025	11.41	11.54	11.41	11.50	11.50	0.79%	99,907
Aug 12, 2025	11.31	11.41	11.31	11.41	11.41	2.52%	229,838
Aug 11, 2025	11.02	11.20	11.02	11.13	11.13	-0.27%	142,070
Aug 8, 2025	10.91	11.24	10.91	11.16	11.16	-1.67%	639,365
Aug 7, 2025	11.26	11.36	11.19	11.35	11.35	3.37%	254,813
Aug 6, 2025	10.72	11.02	10.72	10.98	10.98	1.67%	128,385
Aug 5, 2025	10.95	10.95	10.60	10.80	10.80	-2.96%	227,238
Aug 4, 2025	11.03	11.14	10.90	11.13	11.13	0.91%	227,997
Aug 1, 2025	11.15	11.15	10.99	11.03	11.03	0.91%	195,011
Jul 31, 2025	11.08	11.15	10.93	10.93	10.93	-3.53%	449,636
Jul 30, 2025	11.65	11.80	11.10	11.33	11.33	-12.98%	315,656
Jul 29, 2025	13.25	13.45	12.87	13.02	13.02	-9.46%	125,869
Jul 28, 2025	14.75	14.75	14.35	14.38	14.38	-0.48%	34,675
Jul 25, 2025	14.42	14.45	14.40	14.45	14.45	-1.10%	30,410
Jul 24, 2025	14.50	14.71	14.43	14.61	14.61	-0.14%	61,002
Jul 23, 2025	14.30	15.07	14.30	14.63	14.63	8.13%	175,845
Jul 22, 2025	13.76	13.76	13.50	13.53	13.53	-2.03%	77,844
Jul 21, 2025	13.69	13.87	13.69	13.81	13.81	1.25%	89,252
Jul 18, 2025	13.73	14.04	13.58	13.64	13.64	-0.87%	134,111
Jul 17, 2025	13.74	13.81	13.72	13.76	13.76	1.33%	134,819
Jul 16, 2025	13.39	13.58	13.36	13.58	13.58	0.89%	102,526
Jul 15, 2025	14.14	14.14	13.45	13.46	13.46	-1.32%	78,137
Jul 14, 2025	13.81	13.81	13.58	13.64	13.64	-1.73%	76,912
Jul 11, 2025	13.86	14.16	13.84	13.88	13.88	0.29%	73,562
Jul 10, 2025	13.39	13.90	13.39	13.84	13.84	0.87%	124,725
Jul 9, 2025	13.61	13.72	13.61	13.72	13.72	-0.87%	92,657
Jul 8, 2025	14.44	14.44	13.79	13.84	13.84	-0.22%	86,896
Jul 7, 2025	14.49	14.49	13.78	13.87	13.87	-3.07%	82,685
Jul 3, 2025	14.30	14.34	14.28	14.31	14.31	0.14%	26,589