Shimano Inc. (TYO:7309)
Japan · Delayed Price · Currency is JPY 21,945
+825 (3.91%)
Nov 9, 2026, 3:30 PM JST
Shimano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 21,360.00 | 21,945.00 | 21,280.00 | 21,945.00 | 21,945.00 | 3.91% | 249,500 |
| Nov 6, 2026 | 21,550.00 | 21,795.00 | 20,905.00 | 21,120.00 | 21,120.00 | -3.76% | 361,800 |
| Nov 5, 2026 | 21,470.00 | 22,090.00 | 21,405.00 | 21,945.00 | 21,945.00 | 5.48% | 467,800 |
| Nov 4, 2026 | 20,800.00 | 21,090.00 | 20,540.00 | 20,805.00 | 20,805.00 | 0.24% | 391,900 |
| Nov 2, 2026 | 20,930.00 | 20,945.00 | 20,600.00 | 20,755.00 | 20,755.00 | 0.90% | 376,700 |
| Oct 30, 2026 | 20,575.00 | 20,935.00 | 20,445.00 | 20,570.00 | 20,570.00 | 3.81% | 448,600 |
| Oct 29, 2026 | 19,660.00 | 20,125.00 | 19,625.00 | 19,815.00 | 19,815.00 | 0.79% | 642,600 |
| Oct 28, 2026 | 19,860.00 | 20,055.00 | 19,350.00 | 19,660.00 | 19,660.00 | 6.56% | 973,200 |
| Oct 27, 2026 | 18,605.00 | 18,820.00 | 18,450.00 | 18,450.00 | 18,450.00 | -0.83% | 304,500 |
| Oct 26, 2026 | 18,455.00 | 18,780.00 | 18,350.00 | 18,605.00 | 18,605.00 | 0.27% | 266,800 |
| Oct 23, 2026 | 18,580.00 | 18,860.00 | 18,520.00 | 18,555.00 | 18,555.00 | 1.01% | 313,400 |
| Oct 22, 2026 | 18,475.00 | 18,600.00 | 18,355.00 | 18,370.00 | 18,370.00 | -0.68% | 182,300 |
| Oct 21, 2026 | 18,855.00 | 18,855.00 | 18,495.00 | 18,495.00 | 18,495.00 | -1.52% | 306,000 |
| Oct 20, 2026 | 18,645.00 | 18,880.00 | 18,580.00 | 18,780.00 | 18,780.00 | 0.72% | 252,900 |
| Oct 19, 2026 | 18,690.00 | 18,715.00 | 18,480.00 | 18,645.00 | 18,645.00 | 1.17% | 218,400 |
| Oct 16, 2026 | 18,415.00 | 18,720.00 | 18,405.00 | 18,430.00 | 18,430.00 | 0.41% | 236,500 |
| Oct 15, 2026 | 17,730.00 | 18,440.00 | 17,730.00 | 18,355.00 | 18,355.00 | 2.48% | 430,700 |
| Oct 14, 2026 | 17,920.00 | 18,035.00 | 17,745.00 | 17,910.00 | 17,910.00 | 0.36% | 248,800 |
| Oct 13, 2026 | 17,850.00 | 17,985.00 | 17,765.00 | 17,845.00 | 17,845.00 | 0.82% | 257,000 |
| Oct 9, 2026 | 17,930.00 | 17,940.00 | 17,615.00 | 17,700.00 | 17,700.00 | 0.65% | 223,000 |
| Oct 8, 2026 | 17,410.00 | 17,690.00 | 17,265.00 | 17,585.00 | 17,585.00 | 0.60% | 214,600 |
| Oct 7, 2026 | 17,460.00 | 17,605.00 | 17,460.00 | 17,480.00 | 17,480.00 | 0.11% | 212,000 |
| Oct 6, 2026 | 17,555.00 | 17,645.00 | 17,410.00 | 17,460.00 | 17,460.00 | -0.37% | 217,800 |
| Oct 5, 2026 | 17,585.00 | 17,650.00 | 17,525.00 | 17,525.00 | 17,525.00 | 0.23% | 238,800 |
| Oct 2, 2026 | 17,660.00 | 17,690.00 | 17,435.00 | 17,485.00 | 17,485.00 | -1.60% | 290,900 |
| Oct 1, 2026 | 17,665.00 | 17,865.00 | 17,630.00 | 17,770.00 | 17,770.00 | -0.31% | 228,100 |
| Sep 30, 2026 | 17,770.00 | 17,870.00 | 17,615.00 | 17,825.00 | 17,825.00 | -0.25% | 254,800 |
| Sep 29, 2026 | 17,860.00 | 17,945.00 | 17,705.00 | 17,870.00 | 17,870.00 | -0.17% | 238,300 |
| Sep 28, 2026 | 18,015.00 | 18,015.00 | 17,860.00 | 17,900.00 | 17,900.00 | -0.69% | 239,000 |
| Sep 25, 2026 | 18,085.00 | 18,100.00 | 17,850.00 | 18,025.00 | 18,025.00 | 0.36% | 240,900 |
| Sep 24, 2026 | 18,220.00 | 18,305.00 | 17,895.00 | 17,960.00 | 17,960.00 | -1.45% | 297,300 |
| Sep 18, 2026 | 18,380.00 | 18,405.00 | 18,115.00 | 18,225.00 | 18,225.00 | -0.84% | 385,900 |
| Sep 17, 2026 | 18,250.00 | 18,605.00 | 18,250.00 | 18,380.00 | 18,380.00 | 1.69% | 290,300 |
| Sep 16, 2026 | 18,220.00 | 18,230.00 | 17,740.00 | 18,075.00 | 18,075.00 | 0.95% | 250,000 |
| Sep 15, 2026 | 18,050.00 | 18,065.00 | 17,800.00 | 17,905.00 | 17,905.00 | 0.20% | 246,100 |
| Sep 14, 2026 | 18,170.00 | 18,250.00 | 17,810.00 | 17,870.00 | 17,870.00 | -0.25% | 261,100 |
| Sep 11, 2026 | 17,900.00 | 18,075.00 | 17,715.00 | 17,915.00 | 17,915.00 | -1.27% | 343,800 |
| Sep 10, 2026 | 18,120.00 | 18,265.00 | 17,975.00 | 18,145.00 | 18,145.00 | -0.71% | 235,300 |
| Sep 9, 2026 | 18,380.00 | 18,395.00 | 18,160.00 | 18,275.00 | 18,275.00 | -0.95% | 271,600 |
| Sep 8, 2026 | 18,625.00 | 18,815.00 | 18,450.00 | 18,450.00 | 18,450.00 | -1.76% | 296,500 |
| Sep 7, 2026 | 19,015.00 | 19,015.00 | 18,730.00 | 18,780.00 | 18,780.00 | -2.47% | 293,400 |
| Sep 4, 2026 | 19,210.00 | 19,300.00 | 18,835.00 | 19,255.00 | 19,255.00 | -0.18% | 304,300 |
| Sep 3, 2026 | 19,305.00 | 19,365.00 | 19,015.00 | 19,290.00 | 19,290.00 | -0.21% | 237,000 |
| Sep 2, 2026 | 19,600.00 | 19,745.00 | 19,330.00 | 19,330.00 | 19,330.00 | -2.52% | 355,000 |
| Sep 1, 2026 | 19,820.00 | 19,910.00 | 19,430.00 | 19,830.00 | 19,830.00 | -0.58% | 267,900 |
| Aug 31, 2026 | 19,985.00 | 20,040.00 | 19,800.00 | 19,945.00 | 19,945.00 | 0.35% | 347,800 |
| Aug 28, 2026 | 19,870.00 | 20,115.00 | 19,790.00 | 19,875.00 | 19,875.00 | 0.03% | 235,500 |
| Aug 27, 2026 | 19,670.00 | 20,020.00 | 19,655.00 | 19,870.00 | 19,870.00 | 0.48% | 195,600 |
| Aug 26, 2026 | 19,975.00 | 20,120.00 | 19,705.00 | 19,775.00 | 19,775.00 | -1.49% | 238,800 |
| Aug 25, 2026 | 20,315.00 | 20,450.00 | 20,070.00 | 20,075.00 | 20,075.00 | -0.05% | 206,600 |