Shimano Inc. (TYO:7309)
Japan · Delayed Price · Currency is JPY 18,275
-175 (-0.95%)
Sep 9, 2026, 3:30 PM JST
Shimano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 20,105.00 | 20,475.00 | 19,990.00 | 20,085.00 | 20,085.00 | -1.35% | 164,500 |
| Aug 21, 2026 | 20,430.00 | 20,665.00 | 20,300.00 | 20,360.00 | 20,360.00 | -0.61% | 192,200 |
| Aug 20, 2026 | 20,415.00 | 20,775.00 | 20,255.00 | 20,485.00 | 20,485.00 | 5.40% | 366,800 |
| Aug 19, 2026 | 19,370.00 | 19,520.00 | 19,280.00 | 19,435.00 | 19,435.00 | 0.34% | 229,800 |
| Aug 18, 2026 | 19,435.00 | 19,565.00 | 19,155.00 | 19,370.00 | 19,370.00 | -0.82% | 170,200 |
| Aug 17, 2026 | 20,130.00 | 20,335.00 | 19,515.00 | 19,530.00 | 19,530.00 | -2.98% | 208,900 |
| Aug 14, 2026 | 19,900.00 | 20,290.00 | 19,875.00 | 20,130.00 | 20,130.00 | 0.52% | 225,200 |
| Aug 13, 2026 | 20,305.00 | 20,320.00 | 19,725.00 | 20,025.00 | 20,025.00 | -1.45% | 250,800 |
| Aug 12, 2026 | 20,185.00 | 20,410.00 | 20,045.00 | 20,320.00 | 20,320.00 | 0.30% | 331,600 |
| Aug 10, 2026 | 20,120.00 | 20,315.00 | 19,880.00 | 20,260.00 | 20,260.00 | 1.76% | 208,000 |
| Aug 7, 2026 | 19,560.00 | 19,945.00 | 19,445.00 | 19,910.00 | 19,910.00 | 1.76% | 229,500 |
| Aug 6, 2026 | 19,680.00 | 19,750.00 | 19,405.00 | 19,565.00 | 19,565.00 | 0.59% | 283,700 |
| Aug 5, 2026 | 19,445.00 | 19,715.00 | 19,220.00 | 19,450.00 | 19,450.00 | 0.03% | 318,000 |
| Aug 4, 2026 | 19,780.00 | 20,010.00 | 19,185.00 | 19,445.00 | 19,445.00 | -0.97% | 366,300 |
| Aug 3, 2026 | 19,625.00 | 19,710.00 | 19,160.00 | 19,635.00 | 19,635.00 | -2.43% | 365,600 |
| Jul 31, 2026 | 20,060.00 | 20,410.00 | 20,045.00 | 20,125.00 | 20,125.00 | -4.03% | 574,000 |
| Jul 30, 2026 | 21,280.00 | 21,530.00 | 20,635.00 | 20,970.00 | 20,970.00 | -0.45% | 444,100 |
| Jul 29, 2026 | 20,175.00 | 21,275.00 | 19,955.00 | 21,065.00 | 21,065.00 | 10.37% | 1,056,500 |
| Jul 28, 2026 | 19,100.00 | 19,420.00 | 18,975.00 | 19,085.00 | 19,085.00 | 0.18% | 471,500 |
| Jul 27, 2026 | 18,865.00 | 19,135.00 | 18,695.00 | 19,050.00 | 19,050.00 | 2.58% | 375,200 |
| Jul 24, 2026 | 18,395.00 | 18,650.00 | 18,325.00 | 18,570.00 | 18,570.00 | -0.62% | 220,700 |
| Jul 23, 2026 | 18,350.00 | 18,825.00 | 18,305.00 | 18,685.00 | 18,685.00 | 0.84% | 379,600 |
| Jul 22, 2026 | 18,395.00 | 18,650.00 | 18,320.00 | 18,530.00 | 18,530.00 | 0.73% | 428,700 |
| Jul 21, 2026 | 18,865.00 | 18,885.00 | 18,240.00 | 18,395.00 | 18,395.00 | -1.92% | 495,500 |
| Jul 17, 2026 | 19,500.00 | 19,605.00 | 18,710.00 | 18,755.00 | 18,755.00 | 3.39% | 642,800 |
| Jul 16, 2026 | 17,800.00 | 18,330.00 | 17,730.00 | 18,140.00 | 18,140.00 | 3.13% | 524,500 |
| Jul 15, 2026 | 17,675.00 | 17,685.00 | 17,420.00 | 17,590.00 | 17,590.00 | -0.48% | 238,700 |
| Jul 14, 2026 | 17,300.00 | 17,785.00 | 17,300.00 | 17,675.00 | 17,675.00 | 0.83% | 401,500 |
| Jul 13, 2026 | 16,975.00 | 17,655.00 | 16,900.00 | 17,530.00 | 17,530.00 | 3.27% | 396,100 |
| Jul 10, 2026 | 17,005.00 | 17,385.00 | 16,975.00 | 16,975.00 | 16,975.00 | -0.67% | 262,000 |
| Jul 9, 2026 | 17,000.00 | 17,170.00 | 16,950.00 | 17,090.00 | 17,090.00 | -0.12% | 220,300 |
| Jul 8, 2026 | 17,185.00 | 17,355.00 | 17,075.00 | 17,110.00 | 17,110.00 | -1.55% | 324,000 |
| Jul 7, 2026 | 17,820.00 | 17,865.00 | 17,380.00 | 17,380.00 | 17,380.00 | -2.47% | 279,900 |
| Jul 6, 2026 | 17,570.00 | 17,820.00 | 17,525.00 | 17,820.00 | 17,820.00 | 1.60% | 182,000 |
| Jul 3, 2026 | 17,315.00 | 17,770.00 | 17,075.00 | 17,540.00 | 17,540.00 | 2.42% | 193,800 |
| Jul 2, 2026 | 17,360.00 | 17,500.00 | 17,125.00 | 17,125.00 | 17,125.00 | -0.20% | 217,000 |
| Jul 1, 2026 | 17,270.00 | 17,395.00 | 17,015.00 | 17,160.00 | 17,160.00 | -1.07% | 176,400 |
| Jun 30, 2026 | 17,465.00 | 17,605.00 | 17,345.00 | 17,345.00 | 17,345.00 | -0.37% | 226,400 |
| Jun 29, 2026 | 17,465.00 | 17,535.00 | 17,210.00 | 17,410.00 | 17,410.00 | -0.62% | 271,500 |