Shimano Inc. (TYO:7309)
Japan · Delayed Price · Currency is JPY 17,205
+115 (0.67%)
Jun 19, 2026, 3:30 PM JST
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 17,090.00 | 17,325.00 | 17,055.00 | 17,205.00 | 17,205.00 | 0.67% | 364,600 |
| Jun 18, 2026 | 17,080.00 | 17,180.00 | 16,840.00 | 17,090.00 | 17,090.00 | 1.00% | 321,400 |
| Jun 17, 2026 | 16,780.00 | 16,970.00 | 16,615.00 | 16,920.00 | 16,920.00 | 1.96% | 252,300 |
| Jun 16, 2026 | 16,440.00 | 16,595.00 | 16,375.00 | 16,595.00 | 16,595.00 | 1.34% | 231,900 |
| Jun 15, 2026 | 16,935.00 | 17,205.00 | 16,330.00 | 16,375.00 | 16,375.00 | -2.36% | 303,400 |
| Jun 12, 2026 | 16,900.00 | 17,145.00 | 16,610.00 | 16,770.00 | 16,770.00 | -0.68% | 476,800 |
| Jun 11, 2026 | 16,020.00 | 17,220.00 | 15,890.00 | 16,885.00 | 16,885.00 | 6.26% | 623,400 |
| Jun 10, 2026 | 15,580.00 | 15,915.00 | 15,510.00 | 15,890.00 | 15,890.00 | 2.02% | 282,800 |
| Jun 9, 2026 | 15,525.00 | 15,765.00 | 15,320.00 | 15,575.00 | 15,575.00 | 0.35% | 357,900 |
| Jun 8, 2026 | 15,665.00 | 15,700.00 | 15,410.00 | 15,520.00 | 15,520.00 | -0.93% | 349,100 |
| Jun 5, 2026 | 15,900.00 | 16,000.00 | 15,615.00 | 15,665.00 | 15,665.00 | -0.54% | 370,700 |
| Jun 4, 2026 | 15,820.00 | 15,885.00 | 15,670.00 | 15,750.00 | 15,750.00 | -2.17% | 508,100 |
| Jun 3, 2026 | 16,280.00 | 16,385.00 | 16,100.00 | 16,100.00 | 16,100.00 | -2.19% | 352,100 |
| Jun 2, 2026 | 16,050.00 | 16,575.00 | 16,015.00 | 16,460.00 | 16,460.00 | 1.57% | 392,500 |
| Jun 1, 2026 | 16,555.00 | 16,645.00 | 16,085.00 | 16,205.00 | 16,205.00 | -1.82% | 278,000 |
| May 29, 2026 | 16,500.00 | 16,905.00 | 16,405.00 | 16,505.00 | 16,505.00 | -0.60% | 614,600 |
| May 28, 2026 | 16,675.00 | 16,780.00 | 16,525.00 | 16,605.00 | 16,605.00 | -0.36% | 196,600 |
| May 27, 2026 | 16,670.00 | 16,930.00 | 16,475.00 | 16,665.00 | 16,665.00 | 0.60% | 238,400 |
| May 26, 2026 | 16,545.00 | 16,620.00 | 16,315.00 | 16,565.00 | 16,565.00 | 0.18% | 195,300 |
| May 25, 2026 | 16,935.00 | 17,000.00 | 16,460.00 | 16,535.00 | 16,535.00 | -2.10% | 279,300 |
| May 22, 2026 | 17,000.00 | 17,085.00 | 16,880.00 | 16,890.00 | 16,890.00 | -0.76% | 190,500 |
| May 21, 2026 | 17,105.00 | 17,155.00 | 16,950.00 | 17,020.00 | 17,020.00 | 0.77% | 174,500 |
| May 20, 2026 | 17,055.00 | 17,180.00 | 16,755.00 | 16,890.00 | 16,890.00 | -1.66% | 365,100 |
| May 19, 2026 | 17,490.00 | 17,725.00 | 17,080.00 | 17,175.00 | 17,175.00 | -1.35% | 266,100 |
| May 18, 2026 | 17,190.00 | 17,430.00 | 17,000.00 | 17,410.00 | 17,410.00 | 2.26% | 393,800 |
| May 15, 2026 | 16,650.00 | 17,035.00 | 16,650.00 | 17,025.00 | 17,025.00 | 2.13% | 292,700 |
| May 14, 2026 | 17,045.00 | 17,350.00 | 16,670.00 | 16,670.00 | 16,670.00 | -2.34% | 311,100 |
| May 13, 2026 | 16,850.00 | 17,280.00 | 16,550.00 | 17,070.00 | 17,070.00 | 2.28% | 361,400 |
| May 12, 2026 | 16,265.00 | 16,725.00 | 16,250.00 | 16,690.00 | 16,690.00 | 1.06% | 361,100 |
| May 11, 2026 | 17,170.00 | 17,170.00 | 16,300.00 | 16,515.00 | 16,515.00 | -4.51% | 560,600 |
| May 8, 2026 | 17,005.00 | 17,500.00 | 16,970.00 | 17,295.00 | 17,295.00 | 2.25% | 455,900 |
| May 7, 2026 | 16,790.00 | 17,050.00 | 16,610.00 | 16,915.00 | 16,915.00 | 1.62% | 484,300 |
| May 1, 2026 | 16,340.00 | 16,700.00 | 16,325.00 | 16,645.00 | 16,645.00 | 1.40% | 245,900 |
| Apr 30, 2026 | 16,395.00 | 16,805.00 | 16,305.00 | 16,415.00 | 16,415.00 | -0.70% | 497,300 |
| Apr 28, 2026 | 16,550.00 | 16,695.00 | 16,380.00 | 16,530.00 | 16,530.00 | 1.57% | 343,000 |
| Apr 27, 2026 | 16,635.00 | 16,755.00 | 16,215.00 | 16,275.00 | 16,275.00 | -2.08% | 329,700 |
| Apr 24, 2026 | 16,775.00 | 16,895.00 | 16,160.00 | 16,620.00 | 16,620.00 | 4.04% | 645,800 |
| Apr 23, 2026 | 16,715.00 | 16,725.00 | 15,960.00 | 15,975.00 | 15,975.00 | -5.22% | 472,800 |
| Apr 22, 2026 | 17,145.00 | 17,190.00 | 16,750.00 | 16,855.00 | 16,855.00 | -1.69% | 360,200 |
| Apr 21, 2026 | 17,195.00 | 17,260.00 | 17,045.00 | 17,145.00 | 17,145.00 | 0.23% | 339,500 |
| Apr 20, 2026 | 17,100.00 | 17,180.00 | 16,980.00 | 17,105.00 | 17,105.00 | 0.53% | 262,600 |
| Apr 17, 2026 | 16,940.00 | 17,100.00 | 16,770.00 | 17,015.00 | 17,015.00 | -0.06% | 226,400 |
| Apr 16, 2026 | 16,605.00 | 17,135.00 | 16,605.00 | 17,025.00 | 17,025.00 | 2.53% | 323,700 |
| Apr 15, 2026 | 16,680.00 | 16,790.00 | 16,545.00 | 16,605.00 | 16,605.00 | 0.48% | 408,100 |
| Apr 14, 2026 | 16,630.00 | 16,725.00 | 16,455.00 | 16,525.00 | 16,525.00 | -0.18% | 332,800 |
| Apr 13, 2026 | 16,580.00 | 16,610.00 | 16,310.00 | 16,555.00 | 16,555.00 | -0.39% | 267,500 |
| Apr 10, 2026 | 16,900.00 | 17,080.00 | 16,620.00 | 16,620.00 | 16,620.00 | -2.49% | 279,700 |
| Apr 9, 2026 | 17,310.00 | 17,420.00 | 16,980.00 | 17,045.00 | 17,045.00 | -1.22% | 243,100 |
| Apr 8, 2026 | 17,200.00 | 17,415.00 | 17,165.00 | 17,255.00 | 17,255.00 | 0.44% | 399,800 |
| Apr 7, 2026 | 17,250.00 | 17,380.00 | 16,980.00 | 17,180.00 | 17,180.00 | -0.29% | 214,100 |