Shimano Inc. (TYO:7309)
Japan · Delayed Price · Currency is JPY 16,450
-365 (-2.17%)
Sep 29, 2025, 3:30 PM JST
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16,605.00 | 16,820.00 | 16,570.00 | 16,815.00 | 16,815.00 | 0.69% | 376,800 |
| Sep 25, 2025 | 16,700.00 | 16,770.00 | 16,590.00 | 16,700.00 | 16,700.00 | 1.21% | 450,100 |
| Sep 24, 2025 | 16,250.00 | 16,565.00 | 16,100.00 | 16,500.00 | 16,500.00 | 3.61% | 624,900 |
| Sep 22, 2025 | 15,900.00 | 16,065.00 | 15,865.00 | 15,925.00 | 15,925.00 | -0.19% | 296,800 |
| Sep 19, 2025 | 16,210.00 | 16,320.00 | 15,940.00 | 15,955.00 | 15,955.00 | -1.51% | 477,400 |
| Sep 18, 2025 | 16,100.00 | 16,425.00 | 16,085.00 | 16,200.00 | 16,200.00 | -0.31% | 365,900 |
| Sep 17, 2025 | 16,305.00 | 16,425.00 | 16,220.00 | 16,250.00 | 16,250.00 | 0.49% | 365,900 |
| Sep 16, 2025 | 15,970.00 | 16,245.00 | 15,970.00 | 16,170.00 | 16,170.00 | 0.72% | 338,900 |
| Sep 12, 2025 | 15,900.00 | 16,055.00 | 15,900.00 | 16,055.00 | 16,055.00 | 0.44% | 449,200 |
| Sep 11, 2025 | 16,090.00 | 16,135.00 | 15,900.00 | 15,985.00 | 15,985.00 | -1.42% | 449,200 |
| Sep 10, 2025 | 16,030.00 | 16,280.00 | 15,955.00 | 16,215.00 | 16,215.00 | 0.15% | 565,700 |
| Sep 9, 2025 | 16,750.00 | 16,750.00 | 16,190.00 | 16,190.00 | 16,190.00 | -4.31% | 746,600 |
| Sep 8, 2025 | 17,045.00 | 17,045.00 | 16,850.00 | 16,920.00 | 16,920.00 | 0.30% | 297,500 |
| Sep 5, 2025 | 17,000.00 | 17,260.00 | 16,785.00 | 16,870.00 | 16,870.00 | -0.09% | 389,100 |
| Sep 4, 2025 | 16,710.00 | 17,010.00 | 16,710.00 | 16,885.00 | 16,885.00 | 1.05% | 339,600 |
| Sep 3, 2025 | 16,790.00 | 16,950.00 | 16,620.00 | 16,710.00 | 16,710.00 | -1.36% | 323,700 |
| Sep 2, 2025 | 16,490.00 | 16,945.00 | 16,475.00 | 16,940.00 | 16,940.00 | 2.36% | 368,400 |
| Sep 1, 2025 | 16,490.00 | 16,575.00 | 16,405.00 | 16,550.00 | 16,550.00 | 0.73% | 206,000 |
| Aug 29, 2025 | 16,475.00 | 16,550.00 | 16,420.00 | 16,430.00 | 16,430.00 | -0.27% | 315,600 |
| 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 |