Australia markets open in 47 minutes

Shimano Inc. (SHMDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
151.00-5.62 (-3.59%)
At close: 12:14PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024156.25156.25151.00151.00151.0012
12 Apr 2024156.63156.63156.63156.63156.63200
11 Apr 2024151.00151.00151.00151.00151.00100
10 Apr 2024143.12143.25143.12143.25143.251,200
09 Apr 2024143.50143.50143.50143.50143.50-
08 Apr 2024143.50143.50143.50143.50143.50-
05 Apr 2024143.50143.50143.50143.50143.50-
04 Apr 2024141.45143.50141.45143.50143.50200
03 Apr 2024147.50147.50147.50147.50147.50-
02 Apr 2024147.50147.50147.50147.50147.50-
01 Apr 2024147.50147.50147.50147.50147.50-
28 Mar 2024147.50147.50147.50147.50147.50-
27 Mar 2024147.50147.50147.50147.50147.50100
26 Mar 2024148.48148.48146.50146.50146.50100
25 Mar 2024150.00150.00150.00150.00150.00-
22 Mar 2024150.00150.00150.00150.00150.00-
21 Mar 2024150.00150.00150.00150.00150.00100
20 Mar 2024152.00152.00152.00152.00152.00200
19 Mar 2024138.88138.88138.88138.88138.88-
18 Mar 2024138.88138.88138.88138.88138.88-
15 Mar 2024138.88138.88138.88138.88138.88-
14 Mar 2024138.88138.88138.88138.88138.88-
13 Mar 2024138.88138.88138.88138.88138.88-
12 Mar 2024138.88138.88138.88138.88138.88-
11 Mar 2024138.88138.88138.88138.88138.88-
08 Mar 2024138.88138.88138.88138.88138.88-
07 Mar 2024138.88138.88138.88138.88138.88300
06 Mar 2024132.81132.81132.81132.81132.81-
05 Mar 2024132.75132.81132.75132.81132.811,600
04 Mar 2024136.29136.29136.29136.29136.29-
01 Mar 2024136.29136.29136.29136.29136.29-
29 Feb 2024136.29136.29136.29136.29136.29400
28 Feb 2024135.05135.05135.05135.05135.05-
27 Feb 2024135.05135.05135.05135.05135.05-
26 Feb 2024136.41136.41134.25135.05135.051,400
23 Feb 2024136.00136.00136.00136.00136.00-
22 Feb 2024136.00136.00136.00136.00136.00-
21 Feb 2024136.00136.00136.00136.00136.00700
20 Feb 2024135.88135.88135.88135.88135.88-
16 Feb 2024135.88135.88135.88135.88135.88-
15 Feb 2024132.00135.88131.40135.88135.88200
14 Feb 2024133.13133.13131.40131.40131.40100
13 Feb 2024136.10138.45133.18133.18133.181,300
12 Feb 2024146.75146.75146.75146.75146.75-
09 Feb 2024146.75146.75146.75146.75146.75400
08 Feb 2024146.75146.75146.75146.75146.75100
07 Feb 2024145.47145.47145.47145.47145.47-
06 Feb 2024145.47145.47145.47145.47145.47-
05 Feb 2024145.47145.47145.47145.47145.47100
02 Feb 2024145.98145.98145.98145.98145.98100
01 Feb 2024142.86142.86142.86142.86142.86500
31 Jan 2024143.30143.30143.30143.30143.30-
30 Jan 2024143.30143.30143.30143.30143.30-
29 Jan 2024143.30143.30143.30143.30143.30100
26 Jan 2024148.00148.00148.00148.00148.00-
25 Jan 2024148.00148.00148.00148.00148.00-
24 Jan 2024148.00148.00148.00148.00148.00-
23 Jan 2024151.63151.63148.00148.00148.00100
22 Jan 2024140.50140.50140.50140.50140.50-
19 Jan 2024140.50140.50140.50140.50140.50100
18 Jan 2024140.50140.50140.50140.50140.50-
17 Jan 2024140.50140.50140.50140.50140.50100
16 Jan 2024155.00155.00155.00155.00155.00-
12 Jan 2024155.00155.00155.00155.00155.00-
11 Jan 2024155.00155.00155.00155.00155.00-
10 Jan 2024155.00155.00155.00155.00155.00-
09 Jan 2024155.00155.00155.00155.00155.001,000
08 Jan 2024151.63151.63151.63151.63151.63-
05 Jan 2024151.63151.63151.63151.63151.63-
04 Jan 2024149.25151.63149.25151.63151.63100
03 Jan 2024153.10153.10153.10153.10153.10-
02 Jan 2024153.10153.10153.10153.10153.10100
29 Dec 2023150.50150.50149.75149.75149.75100
28 Dec 2023153.75155.25153.50155.25155.25100
28 Dec 20231.006 Dividend
27 Dec 2023146.54146.54146.54146.54145.53100
26 Dec 2023146.25146.25146.25146.25145.25-
22 Dec 2023146.25146.25146.25146.25145.25-
21 Dec 2023146.25146.25146.25146.25145.25-
20 Dec 2023146.25146.25146.25146.25145.25-
19 Dec 2023149.63149.63146.25146.25145.25700
18 Dec 2023150.00150.00150.00150.00148.97100
15 Dec 2023150.86150.86150.86150.86149.82100
14 Dec 2023146.50146.63146.50146.63145.62200
13 Dec 2023152.87152.87152.87152.87151.82-
12 Dec 2023152.87152.87152.87152.87151.82200
11 Dec 2023154.00154.00154.00154.00152.94-
08 Dec 2023154.00154.00154.00154.00152.94-
07 Dec 2023154.00154.00154.00154.00152.94-
06 Dec 2023154.00154.00154.00154.00152.94-
05 Dec 2023154.00154.00154.00154.00152.94400
04 Dec 2023154.25154.25154.25154.25153.19-
01 Dec 2023154.25154.25154.25154.25153.19100
30 Nov 2023156.50156.50156.50156.50155.43-
29 Nov 2023153.00156.50153.00156.50155.43100
28 Nov 2023155.75155.75155.75155.75154.68100
27 Nov 2023155.56155.56150.88151.00149.96100
24 Nov 2023148.16148.16147.41147.41146.40100
22 Nov 2023152.75152.75152.75152.75151.70-
21 Nov 2023151.30151.30151.10151.10150.06100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...