Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	13.93	14.17	13.93	14.17	14.17	2.24%	89,945
May 29, 2025	13.73	13.88	13.60	13.86	13.86	2.59%	160,271
May 28, 2025	13.32	13.80	13.32	13.51	13.51	0.60%	2,765,503
May 27, 2025	12.87	13.64	12.87	13.43	13.43	-1.10%	664,207
May 23, 2025	13.70	13.74	13.44	13.58	13.58	-0.59%	855,803
May 22, 2025	13.81	13.81	13.61	13.66	13.66	1.94%	104,153
May 21, 2025	13.48	13.51	13.40	13.40	13.40	1.06%	120,833
May 20, 2025	13.22	13.31	13.22	13.26	13.26	0.82%	105,031
May 19, 2025	12.90	13.43	12.90	13.15	13.15	-2.94%	217,165
May 16, 2025	13.52	13.55	13.45	13.55	13.55	0.37%	102,960
May 15, 2025	13.63	13.88	13.44	13.50	13.50	0.97%	143,831
May 14, 2025	13.68	13.80	13.34	13.37	13.37	-2.27%	107,996
May 13, 2025	13.50	13.69	13.50	13.68	13.68	-0.15%	205,682
May 12, 2025	13.28	13.80	13.28	13.70	13.70	-0.36%	118,892
May 9, 2025	14.02	14.15	13.68	13.75	13.75	1.63%	89,612
May 8, 2025	13.54	13.62	13.52	13.53	13.53	-0.07%	128,134
May 7, 2025	13.70	13.70	13.54	13.54	13.54	-5.52%	82,782
May 6, 2025	14.36	14.40	14.30	14.33	14.33	-0.06%	98,031
May 5, 2025	14.54	14.54	14.22	14.34	14.34	1.06%	88,192
May 2, 2025	14.20	14.24	14.15	14.19	14.19	1.87%	67,981
May 1, 2025	14.02	14.02	13.93	13.93	13.93	-0.57%	73,618
Apr 30, 2025	14.68	14.68	13.93	14.01	14.01	-0.64%	348,875
Apr 29, 2025	13.97	14.19	13.97	14.10	14.10	0.14%	101,267
Apr 28, 2025	13.48	14.35	13.48	14.08	14.08	1.08%	461,586
Apr 25, 2025	13.69	13.97	13.69	13.93	13.93	2.80%	138,936
Apr 24, 2025	13.47	13.57	13.47	13.55	13.55	4.63%	292,762
Apr 23, 2025	13.64	13.95	12.55	12.95	12.95	-10.19%	1,121,071
Apr 22, 2025	14.59	14.59	14.42	14.42	14.42	0.80%	82,808
Apr 21, 2025	14.72	14.72	14.24	14.31	14.31	2.41%	83,852
Apr 17, 2025	14.42	14.53	13.56	13.97	13.97	-0.29%	516,858
Apr 16, 2025	13.55	14.13	13.55	14.01	14.01	1.89%	969,977
Apr 15, 2025	13.36	14.16	13.36	13.75	13.75	-0.58%	791,072
Apr 14, 2025	13.38	13.95	13.38	13.83	13.83	1.77%	1,170,135
Apr 11, 2025	13.55	13.63	13.43	13.59	13.59	-3.69%	2,271,419
Apr 10, 2025	14.36	14.56	13.81	14.11	14.11	-0.98%	484,870
Apr 9, 2025	14.02	14.72	13.51	14.25	14.25	-0.07%	221,504
Apr 8, 2025	14.50	14.72	14.25	14.26	14.26	0.21%	1,580,134
Apr 7, 2025	13.85	14.49	13.82	14.23	14.23	0.08%	635,559
Apr 4, 2025	14.00	14.55	14.00	14.22	14.22	2.14%	690,358
Apr 3, 2025	14.31	14.31	13.92	13.92	13.92	-	170,629
Apr 2, 2025	14.51	14.51	13.61	13.92	13.92	1.16%	54,060
Apr 1, 2025	13.64	13.80	13.64	13.76	13.76	-2.06%	119,199
Mar 31, 2025	13.43	14.07	13.43	14.05	14.05	-1.20%	119,769
Mar 28, 2025	14.72	14.72	14.11	14.22	14.22	-2.40%	106,240
Mar 27, 2025	14.58	14.67	14.56	14.57	14.57	-1.29%	251,614
Mar 26, 2025	14.70	14.99	14.70	14.76	14.76	-1.99%	110,972
Mar 25, 2025	15.12	15.12	14.96	15.06	15.06	0.13%	60,005
Mar 24, 2025	14.54	15.09	14.54	15.04	15.04	1.48%	56,013
Mar 21, 2025	14.67	14.83	14.67	14.82	14.82	-1.66%	130,245
Mar 20, 2025	15.00	15.15	14.99	15.07	15.07	-0.46%	84,737