Shimano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	91.40	91.40	90.60	90.65	90.65	-0.06%	-
Feb 26, 2026	90.45	90.70	90.45	90.70	90.70	-1.95%	-
Feb 25, 2026	92.05	92.70	92.05	92.50	92.50	1.04%	-
Feb 24, 2026	91.10	91.55	91.10	91.55	91.55	-0.44%	-
Feb 23, 2026	92.05	92.05	91.95	91.95	91.95	-0.43%	-
Feb 20, 2026	92.35	92.60	92.15	92.35	92.35	-2.17%	-
Feb 19, 2026	94.45	94.45	93.75	94.40	94.40	1.67%	-
Feb 18, 2026	92.85	92.85	92.70	92.85	92.85	-0.43%	-
Feb 17, 2026	93.40	93.55	93.20	93.25	93.25	0.21%	-
Feb 16, 2026	92.95	93.05	92.80	93.05	93.05	1.09%	-
Feb 13, 2026	92.40	92.80	92.00	92.05	92.05	-5.54%	-
Feb 12, 2026	97.80	98.10	97.45	97.45	97.45	-2.74%	-
Feb 11, 2026	100.90	100.90	99.65	100.20	100.20	-1.67%	-
Feb 10, 2026	99.25	101.90	99.25	101.90	101.90	2.77%	-
Feb 9, 2026	99.60	99.60	98.35	99.15	99.15	0.05%	-
Feb 6, 2026	98.95	99.30	98.95	99.10	99.10	1.28%	-
Feb 5, 2026	97.25	97.85	97.20	97.85	97.85	0.57%	-
Feb 4, 2026	97.75	98.10	97.30	97.30	97.30	1.14%	-
Feb 3, 2026	95.95	96.30	95.95	96.20	96.20	-0.72%	-
Feb 2, 2026	96.05	96.90	95.95	96.90	96.90	0.31%	-
Jan 30, 2026	95.40	98.05	95.40	96.60	96.60	4.43%	-
Jan 29, 2026	93.05	93.45	92.50	92.50	92.50	-1.49%	-
Jan 28, 2026	94.50	94.50	93.90	93.90	93.90	-0.74%	-
Jan 27, 2026	94.75	94.80	94.40	94.60	94.60	-0.11%	-
Jan 26, 2026	95.10	95.10	94.35	94.70	94.70	2.82%	-
Jan 23, 2026	92.05	92.10	91.60	92.10	92.10	0.71%	-
Jan 22, 2026	92.35	92.55	91.45	91.45	91.45	-	-
Jan 21, 2026	91.20	91.45	90.60	91.45	91.45	0.66%	-
Jan 20, 2026	90.55	90.85	90.20	90.85	90.85	-2.15%	-
Jan 19, 2026	93.85	93.85	92.85	92.85	92.85	-0.43%	-
Jan 16, 2026	92.30	93.25	92.30	93.25	93.25	1.80%	-
Jan 15, 2026	91.25	91.60	91.25	91.60	91.60	0.49%	-
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%	-