Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	21,280.00	21,530.00	20,635.00	20,850.00	-	-1.02%	142,900
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
Jun 26, 2026	17,430.00	17,920.00	17,430.00	17,700.00	17,518.50	2.08%	302,100
Jun 25, 2026	16,925.00	17,420.00	16,750.00	17,340.00	17,162.19	3.52%	245,600
Jun 24, 2026	17,040.00	17,055.00	16,570.00	16,750.00	16,578.24	-1.64%	194,600
Jun 23, 2026	17,255.00	17,275.00	17,030.00	17,030.00	16,855.37	-1.33%	199,400
Jun 22, 2026	17,080.00	17,550.00	17,080.00	17,260.00	17,083.01	0.32%	221,700
Jun 19, 2026	17,090.00	17,325.00	17,055.00	17,205.00	17,028.58	0.67%	364,600
Jun 18, 2026	17,080.00	17,180.00	16,840.00	17,090.00	16,914.76	1.00%	321,400
Jun 17, 2026	16,780.00	16,970.00	16,615.00	16,920.00	16,746.50	1.96%	252,300
Jun 16, 2026	16,440.00	16,595.00	16,375.00	16,595.00	16,424.83	1.34%	231,900
Jun 15, 2026	16,935.00	17,205.00	16,330.00	16,375.00	16,207.09	-2.36%	303,400
Jun 12, 2026	16,900.00	17,145.00	16,610.00	16,770.00	16,598.04	-0.68%	476,800
Jun 11, 2026	16,020.00	17,220.00	15,890.00	16,885.00	16,711.86	6.26%	623,400
Jun 10, 2026	15,580.00	15,915.00	15,510.00	15,890.00	15,727.06	2.02%	282,800
Jun 9, 2026	15,525.00	15,765.00	15,320.00	15,575.00	15,415.29	0.35%	357,900
Jun 8, 2026	15,665.00	15,700.00	15,410.00	15,520.00	15,360.85	-0.93%	349,100
Jun 5, 2026	15,900.00	16,000.00	15,615.00	15,665.00	15,504.37	-0.54%	370,700
Jun 4, 2026	15,820.00	15,885.00	15,670.00	15,750.00	15,588.50	-2.17%	508,100
Jun 3, 2026	16,280.00	16,385.00	16,100.00	16,100.00	15,934.91	-2.19%	352,100
Jun 2, 2026	16,050.00	16,575.00	16,015.00	16,460.00	16,291.22	1.57%	392,500
Jun 1, 2026	16,555.00	16,645.00	16,085.00	16,205.00	16,038.83	-1.82%	278,000
May 29, 2026	16,500.00	16,905.00	16,405.00	16,505.00	16,335.75	-0.60%	614,600
May 28, 2026	16,675.00	16,780.00	16,525.00	16,605.00	16,434.73	-0.36%	196,600
May 27, 2026	16,670.00	16,930.00	16,475.00	16,665.00	16,494.11	0.60%	238,400
May 26, 2026	16,545.00	16,620.00	16,315.00	16,565.00	16,395.14	0.18%	195,300
May 25, 2026	16,935.00	17,000.00	16,460.00	16,535.00	16,365.45	-2.10%	279,300
May 22, 2026	17,000.00	17,085.00	16,880.00	16,890.00	16,716.81	-0.76%	190,500
May 21, 2026	17,105.00	17,155.00	16,950.00	17,020.00	16,845.47	0.77%	174,500