Shimano Inc. (TYO:7309)
Japan · Delayed Price · Currency is JPY 16,145
-75 (-0.46%)
At close: Mar 5, 2026
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16,365.00 | 16,435.00 | 16,130.00 | 16,165.00 | 16,165.00 | -0.34% | 241,600 |
| 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 |
| Jan 13, 2026 | 16,870.00 | 16,945.00 | 16,785.00 | 16,885.00 | 16,885.00 | 0.99% | 258,100 |
| Jan 9, 2026 | 16,580.00 | 16,800.00 | 16,555.00 | 16,720.00 | 16,720.00 | 1.00% | 229,500 |
| Jan 8, 2026 | 16,595.00 | 16,665.00 | 16,465.00 | 16,555.00 | 16,555.00 | -0.24% | 246,100 |
| Jan 7, 2026 | 16,500.00 | 16,610.00 | 16,460.00 | 16,595.00 | 16,595.00 | -3.01% | 286,200 |
| Jan 6, 2026 | 17,015.00 | 17,425.00 | 16,865.00 | 17,110.00 | 17,110.00 | 1.45% | 447,700 |
| Jan 5, 2026 | 16,700.00 | 16,950.00 | 16,630.00 | 16,865.00 | 16,865.00 | 2.00% | 314,600 |
| Dec 30, 2025 | 16,820.00 | 16,895.00 | 16,480.00 | 16,535.00 | 16,535.00 | -0.99% | 212,300 |
| Dec 29, 2025 | 16,620.00 | 16,700.00 | 16,460.00 | 16,700.00 | 16,700.00 | - | 237,600 |
| Dec 26, 2025 | 16,635.00 | 16,700.00 | 16,575.00 | 16,700.00 | 16,530.50 | 0.63% | 145,400 |
| Dec 25, 2025 | 16,560.00 | 16,630.00 | 16,425.00 | 16,595.00 | 16,426.57 | 0.21% | 83,600 |
| Dec 24, 2025 | 16,760.00 | 16,975.00 | 16,540.00 | 16,560.00 | 16,391.92 | -1.19% | 196,400 |
| Dec 23, 2025 | 16,760.00 | 16,935.00 | 16,680.00 | 16,760.00 | 16,589.89 | 0.60% | 234,300 |
| Dec 22, 2025 | 16,600.00 | 16,670.00 | 16,510.00 | 16,660.00 | 16,490.91 | -0.33% | 175,900 |
| Dec 19, 2025 | 16,745.00 | 16,750.00 | 16,645.00 | 16,715.00 | 16,545.35 | 1.00% | 324,400 |
| Dec 18, 2025 | 16,690.00 | 16,725.00 | 16,520.00 | 16,550.00 | 16,382.02 | -0.24% | 226,100 |