Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	10.40	10.52	10.35	10.47	10.47	3.77%	183,676
Mar 3, 2026	10.25	10.25	9.90	10.09	10.09	-3.72%	178,541
Mar 2, 2026	11.00	11.00	10.40	10.48	10.48	-1.41%	148,911
Feb 27, 2026	10.69	10.70	10.54	10.63	10.63	-0.93%	126,237
Feb 26, 2026	10.69	10.75	10.69	10.73	10.73	-1.29%	92,405
Feb 25, 2026	10.74	10.89	10.47	10.87	10.87	1.30%	124,997
Feb 24, 2026	10.72	10.89	10.72	10.73	10.73	-1.38%	88,257
Feb 23, 2026	10.89	10.98	10.88	10.88	10.88	-0.09%	68,153
Feb 20, 2026	10.77	11.28	10.77	10.89	10.89	-1.71%	70,350
Feb 19, 2026	10.98	11.09	10.98	11.08	11.08	1.37%	119,216
Feb 18, 2026	10.93	10.99	10.89	10.93	10.93	-1.44%	77,618
Feb 17, 2026	10.90	11.10	10.90	11.09	11.09	0.73%	99,902
Feb 13, 2026	11.10	11.10	10.95	11.01	11.01	-4.84%	50,271
Feb 12, 2026	11.58	12.00	11.54	11.57	11.57	-3.18%	106,753
Feb 11, 2026	11.87	12.16	11.75	11.95	11.95	0.93%	108,886
Feb 10, 2026	11.81	11.98	11.51	11.84	11.84	-0.67%	221,873
Feb 9, 2026	11.84	11.92	11.84	11.92	11.92	0.76%	190,103
Feb 6, 2026	11.60	11.84	11.60	11.83	11.83	1.72%	171,198
Feb 5, 2026	11.90	11.99	11.58	11.63	11.63	0.43%	134,814
Feb 4, 2026	11.23	11.58	11.23	11.58	11.58	1.67%	71,028
Feb 3, 2026	11.37	11.39	11.35	11.39	11.39	0.62%	125,582
Feb 2, 2026	11.29	11.36	11.29	11.32	11.32	-0.26%	147,828
Jan 30, 2026	11.45	11.45	11.35	11.35	11.35	1.79%	228,940
Jan 29, 2026	11.14	11.19	11.07	11.15	11.15	0.27%	297,216
Jan 28, 2026	11.16	11.16	11.05	11.12	11.12	-1.33%	48,946
Jan 27, 2026	11.24	11.32	11.24	11.27	11.27	0.71%	64,046
Jan 26, 2026	10.97	11.24	10.97	11.19	11.19	2.75%	221,647
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