Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	90.60	90.90	90.50	90.90	90.90	1.22%	-
Dec 22, 2025	89.80	89.80	89.35	89.80	89.80	-0.99%	-
Dec 19, 2025	90.20	90.70	90.20	90.70	90.70	-0.22%	-
Dec 18, 2025	90.65	90.90	90.50	90.90	90.90	0.55%	-
Dec 17, 2025	91.20	91.20	90.40	90.40	90.40	-0.33%	-
Dec 16, 2025	90.40	90.90	90.40	90.70	90.70	-0.66%	-
Dec 15, 2025	91.60	91.75	91.30	91.30	91.30	1.33%	-
Dec 12, 2025	90.95	90.95	90.10	90.10	90.10	-0.11%	-
Dec 11, 2025	90.25	90.30	90.00	90.20	90.20	-0.22%	-
Dec 10, 2025	90.80	90.80	90.35	90.40	90.40	-0.71%	-
Dec 9, 2025	91.80	91.80	91.05	91.05	91.05	-0.11%	-
Dec 8, 2025	91.65	91.65	90.95	91.15	91.15	0.05%	-
Dec 5, 2025	91.20	91.20	91.10	91.10	91.10	-0.44%	-
Dec 4, 2025	91.40	91.50	91.40	91.50	91.50	2.64%	-
Dec 3, 2025	89.05	89.15	88.70	89.15	89.15	-0.28%	-
Dec 2, 2025	89.65	89.65	89.30	89.40	89.40	-1.11%	-
Dec 1, 2025	90.35	90.40	89.95	90.40	90.40	-0.11%	-
Nov 28, 2025	90.85	91.00	90.45	90.50	90.50	1.91%	-
Nov 27, 2025	88.90	88.90	88.80	88.80	88.80	-0.84%	-
Nov 26, 2025	89.10	89.55	89.10	89.55	89.55	3.05%	-
Nov 25, 2025	85.75	86.90	85.70	86.90	86.90	3.08%	-
Nov 24, 2025	84.45	84.45	84.20	84.30	84.30	0.60%	-
Nov 21, 2025	83.80	84.15	83.50	83.80	83.80	1.58%	-
Nov 20, 2025	83.00	83.00	82.50	82.50	82.50	-1.55%	-
Nov 19, 2025	83.80	83.90	83.80	83.80	83.80	-3.01%	-
Nov 18, 2025	85.85	86.60	85.85	86.40	86.40	-0.12%	-
Nov 17, 2025	87.15	87.50	86.50	86.50	86.50	-3.30%	40
Nov 14, 2025	90.25	90.25	89.45	89.45	89.45	-0.17%	-
Nov 13, 2025	89.40	89.60	89.40	89.60	89.60	0.06%	-
Nov 12, 2025	89.35	89.90	89.35	89.55	89.55	-0.61%	-
Nov 11, 2025	90.20	90.25	89.65	90.10	90.10	-0.11%	-
Nov 10, 2025	90.50	90.65	90.20	90.20	90.20	0.06%	-
Nov 7, 2025	90.95	90.95	90.15	90.15	90.15	0.67%	-
Nov 6, 2025	90.00	90.10	89.55	89.55	89.55	-2.02%	-
Nov 5, 2025	91.50	91.70	91.40	91.40	91.40	-0.65%	-
Nov 4, 2025	91.80	92.00	91.75	92.00	92.00	-1.13%	-
Nov 3, 2025	91.05	93.05	91.05	93.05	93.05	2.14%	-
Oct 31, 2025	91.70	91.70	90.85	91.10	91.10	-2.51%	-
Oct 30, 2025	93.15	93.50	92.45	93.45	93.45	0.38%	12
Oct 29, 2025	92.60	93.10	92.00	93.10	93.10	-7.27%	14
Oct 28, 2025	99.40	100.40	99.40	100.40	100.40	2.24%	-
Oct 27, 2025	98.35	98.35	98.15	98.20	98.20	-2.19%	-
Oct 24, 2025	100.50	100.60	100.40	100.40	100.40	-0.30%	-
Oct 23, 2025	101.00	101.00	100.50	100.70	100.70	-0.30%	-
Oct 22, 2025	100.80	101.30	100.70	101.00	101.00	2.28%	-
Oct 21, 2025	98.85	98.85	98.55	98.75	98.75	-1.05%	-
Oct 20, 2025	99.75	100.50	99.75	99.80	99.80	-1.29%	-
Oct 17, 2025	100.20	101.60	100.20	101.10	101.10	0.20%	-
Oct 16, 2025	101.70	101.70	100.70	100.90	100.90	2.18%	-
Oct 15, 2025	98.30	98.95	98.30	98.75	98.75	2.54%	-