Shimano Inc. (TYO:7309)
Japan · Delayed Price · Currency is JPY 16,590
+15 (0.09%)
Aug 1, 2025, 3:30 PM JST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16,500.00 | 17,225.00 | 16,455.00 | 16,590.00 | 16,590.00 | 0.09% | 1,507,100 |
| Jul 31, 2025 | 16,210.00 | 16,670.00 | 16,125.00 | 16,575.00 | 16,575.00 | 0.91% | 1,927,900 |
| Jul 30, 2025 | 17,400.00 | 17,400.00 | 16,425.00 | 16,425.00 | 16,425.00 | -23.34% | 2,073,800 |
| Jul 29, 2025 | 21,290.00 | 21,425.00 | 21,125.00 | 21,425.00 | 21,425.00 | -0.23% | 258,000 |
| Jul 28, 2025 | 21,565.00 | 21,630.00 | 21,335.00 | 21,475.00 | 21,475.00 | 0.54% | 221,100 |
| Jul 25, 2025 | 21,570.00 | 21,570.00 | 21,280.00 | 21,360.00 | 21,360.00 | -0.97% | 165,800 |
| Jul 24, 2025 | 21,500.00 | 21,755.00 | 21,375.00 | 21,570.00 | 21,570.00 | 1.34% | 254,500 |
| Jul 23, 2025 | 20,265.00 | 21,350.00 | 20,215.00 | 21,285.00 | 21,285.00 | 7.26% | 583,300 |
| Jul 22, 2025 | 20,150.00 | 20,345.00 | 19,815.00 | 19,845.00 | 19,845.00 | -2.24% | 235,800 |
| Jul 18, 2025 | 20,500.00 | 20,560.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.73% | 198,000 |
| Jul 17, 2025 | 20,070.00 | 20,480.00 | 19,965.00 | 20,450.00 | 20,450.00 | 1.77% | 158,200 |
| Jul 16, 2025 | 20,140.00 | 20,250.00 | 20,020.00 | 20,095.00 | 20,095.00 | - | 165,100 |
| Jul 15, 2025 | 20,205.00 | 20,330.00 | 19,970.00 | 20,095.00 | 20,095.00 | -0.02% | 215,200 |
| Jul 14, 2025 | 20,185.00 | 20,235.00 | 20,040.00 | 20,100.00 | 20,100.00 | -2.17% | 236,500 |
| Jul 11, 2025 | 20,200.00 | 20,545.00 | 20,135.00 | 20,545.00 | 20,545.00 | 1.41% | 356,100 |
| Jul 10, 2025 | 20,065.00 | 20,335.00 | 19,955.00 | 20,260.00 | 20,260.00 | 1.12% | 304,200 |
| Jul 9, 2025 | 20,105.00 | 20,295.00 | 20,030.00 | 20,035.00 | 20,035.00 | -1.38% | 236,000 |
| Jul 8, 2025 | 20,335.00 | 20,370.00 | 20,190.00 | 20,315.00 | 20,315.00 | 0.22% | 280,000 |
| Jul 7, 2025 | 20,475.00 | 20,555.00 | 20,175.00 | 20,270.00 | 20,270.00 | -1.00% | 176,800 |
| Jul 4, 2025 | 20,475.00 | 20,575.00 | 20,370.00 | 20,475.00 | 20,475.00 | -0.90% | 135,600 |
| Jul 3, 2025 | 20,700.00 | 20,775.00 | 20,550.00 | 20,660.00 | 20,660.00 | 0.44% | 182,000 |
| Jul 2, 2025 | 20,385.00 | 20,630.00 | 20,255.00 | 20,570.00 | 20,570.00 | 1.08% | 192,600 |
| Jul 1, 2025 | 20,710.00 | 20,850.00 | 20,350.00 | 20,350.00 | 20,350.00 | -2.65% | 198,900 |
| Jun 30, 2025 | 20,780.00 | 20,940.00 | 20,645.00 | 20,905.00 | 20,905.00 | 1.48% | 235,400 |
| Jun 27, 2025 | 20,455.00 | 20,675.00 | 20,420.00 | 20,600.00 | 20,600.00 | -0.10% | 339,800 |
| Jun 26, 2025 | 20,530.00 | 20,780.00 | 20,420.00 | 20,620.00 | 20,450.50 | 0.44% | 184,200 |
| Jun 25, 2025 | 20,950.00 | 20,985.00 | 20,370.00 | 20,530.00 | 20,361.24 | 0.02% | 200,200 |
| Jun 24, 2025 | 20,345.00 | 20,720.00 | 20,285.00 | 20,525.00 | 20,356.28 | 1.71% | 220,700 |
| Jun 23, 2025 | 20,000.00 | 20,200.00 | 19,905.00 | 20,180.00 | 20,014.12 | 0.30% | 168,300 |
| Jun 20, 2025 | 19,915.00 | 20,250.00 | 19,840.00 | 20,120.00 | 19,954.61 | 0.95% | 790,500 |
| Jun 19, 2025 | 20,480.00 | 20,490.00 | 19,900.00 | 19,930.00 | 19,766.17 | -3.06% | 179,700 |
| Jun 18, 2025 | 20,480.00 | 20,635.00 | 20,460.00 | 20,560.00 | 20,390.99 | 0.88% | 144,600 |
| Jun 17, 2025 | 20,500.00 | 20,555.00 | 20,380.00 | 20,380.00 | 20,212.47 | -0.05% | 165,800 |
| Jun 16, 2025 | 20,330.00 | 20,535.00 | 20,220.00 | 20,390.00 | 20,222.39 | -0.02% | 200,100 |
| Jun 13, 2025 | 21,270.00 | 21,270.00 | 20,290.00 | 20,395.00 | 20,227.35 | -3.30% | 328,800 |
| Jun 12, 2025 | 21,090.00 | 21,315.00 | 21,080.00 | 21,090.00 | 20,916.64 | 0.40% | 321,400 |
| Jun 11, 2025 | 21,660.00 | 21,700.00 | 20,990.00 | 21,005.00 | 20,832.34 | -2.37% | 276,300 |
| Jun 10, 2025 | 21,720.00 | 21,810.00 | 21,440.00 | 21,515.00 | 21,338.14 | -1.53% | 261,300 |
| Jun 9, 2025 | 21,395.00 | 21,850.00 | 21,295.00 | 21,850.00 | 21,670.39 | 3.92% | 282,800 |
| Jun 6, 2025 | 21,615.00 | 21,700.00 | 21,000.00 | 21,025.00 | 20,852.17 | -1.55% | 325,100 |
| Jun 5, 2025 | 21,165.00 | 21,480.00 | 21,095.00 | 21,355.00 | 21,179.46 | 0.59% | 399,900 |
| Jun 4, 2025 | 21,200.00 | 21,395.00 | 20,765.00 | 21,230.00 | 21,055.49 | 0.90% | 292,800 |
| Jun 3, 2025 | 20,730.00 | 21,135.00 | 20,680.00 | 21,040.00 | 20,867.05 | 2.41% | 339,200 |
| Jun 2, 2025 | 20,195.00 | 20,595.00 | 20,050.00 | 20,545.00 | 20,376.12 | -0.10% | 345,800 |
| May 30, 2025 | 20,090.00 | 20,580.00 | 20,020.00 | 20,565.00 | 20,395.95 | 1.71% | 426,600 |
| May 29, 2025 | 19,700.00 | 20,240.00 | 19,670.00 | 20,220.00 | 20,053.79 | 2.61% | 341,400 |
| May 28, 2025 | 19,500.00 | 19,815.00 | 19,470.00 | 19,705.00 | 19,543.02 | 2.28% | 491,700 |
| May 27, 2025 | 19,195.00 | 19,340.00 | 19,155.00 | 19,265.00 | 19,106.64 | 0.68% | 163,600 |
| May 26, 2025 | 19,510.00 | 19,550.00 | 19,120.00 | 19,135.00 | 18,977.71 | -2.84% | 285,200 |
| May 23, 2025 | 19,710.00 | 19,850.00 | 19,625.00 | 19,695.00 | 19,533.10 | -0.03% | 219,900 |