Shimano Inc. (TYO:7309)
Japan · Delayed Price · Currency is JPY 16,495
+20 (0.12%)
Aug 29, 2025, 11:29 AM JST
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 16,595.00 | 16,730.00 | 16,470.00 | 16,475.00 | 16,475.00 | -0.72% | 290,700 |
| Aug 27, 2025 | 16,580.00 | 16,690.00 | 16,460.00 | 16,595.00 | 16,595.00 | -0.81% | 290,600 |
| Aug 26, 2025 | 16,770.00 | 16,945.00 | 16,685.00 | 16,730.00 | 16,730.00 | -1.44% | 337,600 |
| Aug 25, 2025 | 17,050.00 | 17,050.00 | 16,925.00 | 16,975.00 | 16,975.00 | 1.13% | 323,600 |
| Aug 22, 2025 | 16,690.00 | 16,875.00 | 16,635.00 | 16,785.00 | 16,785.00 | 0.39% | 262,500 |
| Aug 21, 2025 | 16,570.00 | 16,915.00 | 16,555.00 | 16,720.00 | 16,720.00 | 0.91% | 412,000 |
| Aug 20, 2025 | 16,515.00 | 16,880.00 | 16,455.00 | 16,570.00 | 16,570.00 | 1.01% | 512,600 |
| Aug 19, 2025 | 16,400.00 | 16,475.00 | 16,300.00 | 16,405.00 | 16,405.00 | -0.79% | 443,100 |
| Aug 18, 2025 | 16,710.00 | 16,785.00 | 16,490.00 | 16,535.00 | 16,535.00 | -1.64% | 459,200 |
| Aug 15, 2025 | 16,810.00 | 16,950.00 | 16,705.00 | 16,810.00 | 16,810.00 | -0.24% | 420,400 |
| Aug 14, 2025 | 16,990.00 | 17,010.00 | 16,765.00 | 16,850.00 | 16,850.00 | -1.23% | 392,700 |
| Aug 13, 2025 | 17,005.00 | 17,210.00 | 16,865.00 | 17,060.00 | 17,060.00 | 1.34% | 542,200 |
| Aug 12, 2025 | 16,440.00 | 16,835.00 | 16,390.00 | 16,835.00 | 16,835.00 | 2.15% | 459,300 |
| Aug 8, 2025 | 16,800.00 | 16,890.00 | 16,470.00 | 16,480.00 | 16,480.00 | -1.96% | 511,700 |
| Aug 7, 2025 | 16,400.00 | 16,830.00 | 16,395.00 | 16,810.00 | 16,810.00 | 3.19% | 681,100 |
| Aug 6, 2025 | 16,050.00 | 16,395.00 | 15,935.00 | 16,290.00 | 16,290.00 | 0.46% | 590,900 |
| Aug 5, 2025 | 16,385.00 | 16,430.00 | 16,155.00 | 16,215.00 | 16,215.00 | -1.13% | 740,500 |
| Aug 4, 2025 | 16,200.00 | 16,500.00 | 16,185.00 | 16,400.00 | 16,400.00 | -1.15% | 599,400 |
| 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 |