Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	91.60	91.80	91.15	91.15	91.15	0.22%	-
Jan 13, 2026	90.70	90.95	90.70	90.95	90.95	-0.16%	-
Jan 12, 2026	90.80	91.20	90.80	91.10	91.10	0.11%	-
Jan 9, 2026	91.00	91.35	90.90	91.00	91.00	0.17%	-
Jan 8, 2026	90.95	90.95	90.85	90.85	90.85	0.50%	-
Jan 7, 2026	90.45	90.50	90.40	90.40	90.40	-2.80%	-
Jan 6, 2026	93.05	93.05	92.55	93.00	93.00	0.81%	-
Jan 5, 2026	91.60	92.25	91.60	92.25	92.25	3.02%	-
Jan 2, 2026	89.35	89.55	89.35	89.55	89.55	0.56%	-
Dec 30, 2025	89.95	89.95	89.00	89.05	89.05	-2.04%	-
Dec 23, 2025	90.60	90.90	90.50	90.90	89.98	1.22%	-
Dec 22, 2025	89.80	89.80	89.35	89.80	88.89	-0.99%	-
Dec 19, 2025	90.20	90.70	90.20	90.70	89.78	-0.22%	-
Dec 18, 2025	90.65	90.90	90.50	90.90	89.98	0.55%	-
Dec 17, 2025	91.20	91.20	90.40	90.40	89.49	-0.33%	-
Dec 16, 2025	90.40	90.90	90.40	90.70	89.78	-0.66%	-
Dec 15, 2025	91.60	91.75	91.30	91.30	90.38	1.33%	-
Dec 12, 2025	90.95	90.95	90.10	90.10	89.19	-0.11%	-
Dec 11, 2025	90.25	90.30	90.00	90.20	89.29	-0.22%	-
Dec 10, 2025	90.80	90.80	90.35	90.40	89.49	-0.71%	-
Dec 9, 2025	91.80	91.80	91.05	91.05	90.13	-0.11%	-
Dec 8, 2025	91.65	91.65	90.95	91.15	90.23	0.05%	-
Dec 5, 2025	91.20	91.20	91.10	91.10	90.18	-0.44%	-
Dec 4, 2025	91.40	91.50	91.40	91.50	90.57	2.64%	-
Dec 3, 2025	89.05	89.15	88.70	89.15	88.25	-0.28%	-
Dec 2, 2025	89.65	89.65	89.30	89.40	88.50	-1.11%	-
Dec 1, 2025	90.35	90.40	89.95	90.40	89.49	-0.11%	-
Nov 28, 2025	90.85	91.00	90.45	90.50	89.58	1.91%	-
Nov 27, 2025	88.90	88.90	88.80	88.80	87.90	-0.84%	-
Nov 26, 2025	89.10	89.55	89.10	89.55	88.64	3.05%	-
Nov 25, 2025	85.75	86.90	85.70	86.90	86.02	3.08%	-
Nov 24, 2025	84.45	84.45	84.20	84.30	83.45	0.60%	-
Nov 21, 2025	83.80	84.15	83.50	83.80	82.95	1.58%	-
Nov 20, 2025	83.00	83.00	82.50	82.50	81.67	-1.55%	-
Nov 19, 2025	83.80	83.90	83.80	83.80	82.95	-3.01%	-
Nov 18, 2025	85.85	86.60	85.85	86.40	85.53	-0.12%	-
Nov 17, 2025	87.15	87.50	86.50	86.50	85.62	-3.30%	40
Nov 14, 2025	90.25	90.25	89.45	89.45	88.54	-0.17%	-
Nov 13, 2025	89.40	89.60	89.40	89.60	88.69	0.06%	-
Nov 12, 2025	89.35	89.90	89.35	89.55	88.64	-0.61%	-
Nov 11, 2025	90.20	90.25	89.65	90.10	89.19	-0.11%	-
Nov 10, 2025	90.50	90.65	90.20	90.20	89.29	0.06%	-
Nov 7, 2025	90.95	90.95	90.15	90.15	89.24	0.67%	-
Nov 6, 2025	90.00	90.10	89.55	89.55	88.64	-2.02%	-
Nov 5, 2025	91.50	91.70	91.40	91.40	90.48	-0.65%	-
Nov 4, 2025	91.80	92.00	91.75	92.00	91.07	-1.13%	-
Nov 3, 2025	91.05	93.05	91.05	93.05	92.11	2.14%	-
Oct 31, 2025	91.70	91.70	90.85	91.10	90.18	-2.51%	-
Oct 30, 2025	93.15	93.50	92.45	93.45	92.50	0.38%	12
Oct 29, 2025	92.60	93.10	92.00	93.10	92.16	-7.27%	14