Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	17,185.00	17,395.00	17,150.00	17,230.00	17,230.00	1.20%	208,400
Apr 3, 2026	16,640.00	17,025.00	16,640.00	17,025.00	17,025.00	1.22%	200,900
Apr 2, 2026	16,800.00	16,980.00	16,720.00	16,820.00	16,820.00	0.39%	227,400
Apr 1, 2026	16,660.00	16,780.00	16,600.00	16,755.00	16,755.00	1.98%	309,300
Mar 31, 2026	16,430.00	16,670.00	16,235.00	16,430.00	16,430.00	-	320,600
Mar 30, 2026	16,135.00	16,495.00	16,010.00	16,430.00	16,430.00	0.83%	335,200
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