Shimano Inc. (TYO:7309)
Japan · Delayed Price · Currency is JPY 17,295
+380 (2.25%)
May 8, 2026, 3:30 PM JST
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 15,900.00 | 16,455.00 | 15,900.00 | 16,280.00 | 16,280.00 | -0.94% | 412,300 |
| Mar 12, 2026 | 16,185.00 | 16,435.00 | 16,075.00 | 16,435.00 | 16,435.00 | 3.56% | 380,400 |
| Mar 11, 2026 | 15,980.00 | 16,110.00 | 15,850.00 | 15,870.00 | 15,870.00 | -1.31% | 337,600 |
| Mar 10, 2026 | 16,345.00 | 16,440.00 | 16,055.00 | 16,080.00 | 16,080.00 | -1.23% | 365,500 |
| Mar 9, 2026 | 15,720.00 | 16,355.00 | 15,720.00 | 16,280.00 | 16,280.00 | 0.03% | 507,700 |
| Mar 6, 2026 | 16,055.00 | 16,440.00 | 16,050.00 | 16,275.00 | 16,275.00 | 0.81% | 338,400 |
| Mar 5, 2026 | 16,365.00 | 16,435.00 | 16,130.00 | 16,145.00 | 16,145.00 | -0.46% | 407,600 |
| Mar 4, 2026 | 16,000.00 | 16,285.00 | 15,965.00 | 16,220.00 | 16,220.00 | 0.53% | 374,600 |
| Mar 3, 2026 | 16,390.00 | 16,510.00 | 16,090.00 | 16,135.00 | 16,135.00 | -3.27% | 360,200 |
| Mar 2, 2026 | 16,625.00 | 16,680.00 | 16,330.00 | 16,680.00 | 16,680.00 | -0.48% | 266,600 |
| Feb 27, 2026 | 16,735.00 | 16,770.00 | 16,505.00 | 16,760.00 | 16,760.00 | 0.42% | 544,000 |
| Feb 26, 2026 | 16,895.00 | 16,940.00 | 16,600.00 | 16,690.00 | 16,690.00 | -1.07% | 303,100 |
| Feb 25, 2026 | 16,700.00 | 16,995.00 | 16,620.00 | 16,870.00 | 16,870.00 | 0.93% | 242,700 |
| Feb 24, 2026 | 16,505.00 | 16,920.00 | 16,500.00 | 16,715.00 | 16,715.00 | -0.98% | 301,900 |
| Feb 20, 2026 | 17,080.00 | 17,200.00 | 16,860.00 | 16,880.00 | 16,880.00 | -2.29% | 222,900 |