Shimano Inc. (TYO:7309)
Japan · Delayed Price · Currency is JPY 16,295
+15 (0.09%)
At close: Mar 27, 2026
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16,310.00 | 16,460.00 | 16,170.00 | 16,295.00 | 16,295.00 | 0.09% | 323,700 |
| Mar 26, 2026 | 16,220.00 | 16,345.00 | 16,195.00 | 16,280.00 | 16,280.00 | 0.62% | 200,500 |
| Mar 25, 2026 | 16,480.00 | 16,480.00 | 16,180.00 | 16,180.00 | 16,180.00 | -1.16% | 302,100 |
| Mar 24, 2026 | 16,455.00 | 16,460.00 | 16,225.00 | 16,370.00 | 16,370.00 | 0.96% | 280,800 |
| Mar 23, 2026 | 16,030.00 | 16,345.00 | 16,030.00 | 16,215.00 | 16,215.00 | -0.76% | 346,000 |
| Mar 19, 2026 | 16,300.00 | 16,455.00 | 16,240.00 | 16,340.00 | 16,340.00 | -1.92% | 450,200 |
| Mar 18, 2026 | 16,660.00 | 16,745.00 | 16,590.00 | 16,660.00 | 16,660.00 | 0.85% | 248,200 |
| Mar 17, 2026 | 16,700.00 | 16,790.00 | 16,520.00 | 16,520.00 | 16,520.00 | -0.66% | 225,800 |
| Mar 16, 2026 | 16,315.00 | 16,785.00 | 16,240.00 | 16,630.00 | 16,630.00 | 2.15% | 381,600 |
| Mar 13, 2026 | 15,900.00 | 16,455.00 | 15,900.00 | 16,280.00 | 16,280.00 | -0.94% | 412,300 |
| Mar 12, 2026 | 16,185.00 | 16,435.00 | 16,075.00 | 16,435.00 | 16,435.00 | 3.56% | 380,400 |
| Mar 11, 2026 | 15,980.00 | 16,110.00 | 15,850.00 | 15,870.00 | 15,870.00 | -1.31% | 337,600 |
| Mar 10, 2026 | 16,345.00 | 16,440.00 | 16,055.00 | 16,080.00 | 16,080.00 | -1.23% | 365,500 |
| Mar 9, 2026 | 15,720.00 | 16,355.00 | 15,720.00 | 16,280.00 | 16,280.00 | 0.03% | 507,700 |
| Mar 6, 2026 | 16,055.00 | 16,440.00 | 16,050.00 | 16,275.00 | 16,275.00 | 0.81% | 338,400 |
| Mar 5, 2026 | 16,365.00 | 16,435.00 | 16,130.00 | 16,145.00 | 16,145.00 | -0.46% | 407,600 |
| Mar 4, 2026 | 16,000.00 | 16,285.00 | 15,965.00 | 16,220.00 | 16,220.00 | 0.53% | 374,600 |
| Mar 3, 2026 | 16,390.00 | 16,510.00 | 16,090.00 | 16,135.00 | 16,135.00 | -3.27% | 360,200 |
| Mar 2, 2026 | 16,625.00 | 16,680.00 | 16,330.00 | 16,680.00 | 16,680.00 | -0.48% | 266,600 |
| Feb 27, 2026 | 16,735.00 | 16,770.00 | 16,505.00 | 16,760.00 | 16,760.00 | 0.42% | 544,000 |
| Feb 26, 2026 | 16,895.00 | 16,940.00 | 16,600.00 | 16,690.00 | 16,690.00 | -1.07% | 303,100 |
| Feb 25, 2026 | 16,700.00 | 16,995.00 | 16,620.00 | 16,870.00 | 16,870.00 | 0.93% | 242,700 |
| Feb 24, 2026 | 16,505.00 | 16,920.00 | 16,500.00 | 16,715.00 | 16,715.00 | -0.98% | 301,900 |
| Feb 20, 2026 | 17,080.00 | 17,200.00 | 16,860.00 | 16,880.00 | 16,880.00 | -2.29% | 222,900 |
| Feb 19, 2026 | 16,950.00 | 17,395.00 | 16,900.00 | 17,275.00 | 17,275.00 | 1.98% | 228,800 |
| Feb 18, 2026 | 17,180.00 | 17,400.00 | 16,930.00 | 16,940.00 | 16,940.00 | -0.12% | 285,400 |
| Feb 17, 2026 | 16,950.00 | 17,010.00 | 16,795.00 | 16,960.00 | 16,960.00 | -0.53% | 295,400 |
| Feb 16, 2026 | 16,920.00 | 17,410.00 | 16,820.00 | 17,050.00 | 17,050.00 | 1.76% | 427,200 |
| Feb 13, 2026 | 17,615.00 | 17,710.00 | 16,755.00 | 16,755.00 | 16,755.00 | -5.63% | 486,300 |
| Feb 12, 2026 | 18,200.00 | 18,345.00 | 17,330.00 | 17,755.00 | 17,755.00 | -5.56% | 772,500 |
| Feb 10, 2026 | 18,705.00 | 18,835.00 | 18,450.00 | 18,800.00 | 18,800.00 | 1.57% | 420,300 |
| Feb 9, 2026 | 18,625.00 | 18,780.00 | 18,415.00 | 18,510.00 | 18,510.00 | 0.46% | 396,200 |
| Feb 6, 2026 | 18,290.00 | 18,425.00 | 18,175.00 | 18,425.00 | 18,425.00 | 0.74% | 271,000 |
| Feb 5, 2026 | 18,400.00 | 18,495.00 | 18,200.00 | 18,290.00 | 18,290.00 | 1.58% | 278,800 |
| Feb 4, 2026 | 17,780.00 | 18,035.00 | 17,755.00 | 18,005.00 | 18,005.00 | 0.90% | 293,200 |
| Feb 3, 2026 | 17,595.00 | 17,865.00 | 17,545.00 | 17,845.00 | 17,845.00 | 1.71% | 338,400 |
| Feb 2, 2026 | 17,590.00 | 17,685.00 | 17,405.00 | 17,545.00 | 17,545.00 | -0.48% | 331,400 |
| Jan 30, 2026 | 17,165.00 | 17,660.00 | 17,165.00 | 17,630.00 | 17,630.00 | 3.07% | 497,000 |
| Jan 29, 2026 | 17,040.00 | 17,200.00 | 16,850.00 | 17,105.00 | 17,105.00 | -0.38% | 319,400 |
| Jan 28, 2026 | 17,250.00 | 17,355.00 | 17,160.00 | 17,170.00 | 17,170.00 | -1.04% | 378,300 |
| Jan 27, 2026 | 17,450.00 | 17,565.00 | 17,350.00 | 17,350.00 | 17,350.00 | -0.12% | 333,700 |
| Jan 26, 2026 | 17,195.00 | 17,445.00 | 17,165.00 | 17,370.00 | 17,370.00 | 1.11% | 392,700 |
| Jan 23, 2026 | 17,155.00 | 17,250.00 | 17,105.00 | 17,180.00 | 17,180.00 | 0.41% | 205,600 |
| Jan 22, 2026 | 17,140.00 | 17,335.00 | 17,075.00 | 17,110.00 | 17,110.00 | 0.82% | 228,100 |
| Jan 21, 2026 | 16,855.00 | 16,985.00 | 16,695.00 | 16,970.00 | 16,970.00 | 0.15% | 231,600 |
| Jan 20, 2026 | 17,000.00 | 17,185.00 | 16,945.00 | 16,945.00 | 16,945.00 | -1.57% | 184,300 |
| Jan 19, 2026 | 17,035.00 | 17,215.00 | 16,890.00 | 17,215.00 | 17,215.00 | 0.88% | 180,400 |
| Jan 16, 2026 | 16,950.00 | 17,070.00 | 16,915.00 | 17,065.00 | 17,065.00 | 0.50% | 189,300 |
| Jan 15, 2026 | 16,690.00 | 16,995.00 | 16,670.00 | 16,980.00 | 16,980.00 | -0.06% | 237,100 |
| Jan 14, 2026 | 16,980.00 | 17,030.00 | 16,880.00 | 16,990.00 | 16,990.00 | 0.62% | 372,800 |