Shimano Inc. (SHMDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
| 29 Aug 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
| 28 Aug 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
| 27 Aug 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
| 26 Aug 2024 | 188.32 | 188.32 | 187.38 | 187.38 | 187.38 | 100 |
| 23 Aug 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
| 22 Aug 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
| 21 Aug 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | 100 |
| 20 Aug 2024 | 194.00 | 194.00 | 186.75 | 186.75 | 186.75 | 100 |
| 19 Aug 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
| 16 Aug 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
| 15 Aug 2024 | 183.00 | 190.00 | 183.00 | 189.36 | 189.36 | 300 |
| 14 Aug 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | - |
| 13 Aug 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | - |
| 12 Aug 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | 100 |
| 09 Aug 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
| 08 Aug 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
| 07 Aug 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | 500 |
| 06 Aug 2024 | 180.05 | 183.61 | 179.92 | 179.92 | 179.92 | 100 |
| 05 Aug 2024 | 177.00 | 179.97 | 177.00 | 179.97 | 179.97 | 1,000 |
| 02 Aug 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
| 01 Aug 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
| 31 July 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 100 |
| 30 July 2024 | 163.00 | 176.73 | 163.00 | 176.73 | 176.73 | 100 |
| 29 July 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | - |
| 26 July 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | - |
| 25 July 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | - |
| 24 July 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 100 |
| 23 July 2024 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | - |
| 22 July 2024 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | - |
| 19 July 2024 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 100 |
| 18 July 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
| 17 July 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
| 16 July 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
| 15 July 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
| 12 July 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
| 11 July 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | 100 |
| 10 July 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
| 09 July 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 100 |
| 08 July 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| 05 July 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| 03 July 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 100 |
| 02 July 2024 | 151.25 | 151.95 | 151.25 | 151.95 | 151.95 | 100 |
| 01 July 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
| 28 June 2024 | 147.97 | 150.45 | 147.97 | 150.45 | 150.45 | 100 |
| 27 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 27 June 2024 | 0.886 Dividend | |||||
| 26 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.11 | - |
| 25 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.11 | - |
| 24 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.11 | - |
| 21 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.11 | 100 |
| 20 June 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 161.20 | - |
| 18 June 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 161.20 | - |
| 17 June 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 161.20 | - |
| 14 June 2024 | 166.00 | 166.00 | 162.11 | 162.11 | 161.20 | 500 |
| 13 June 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 161.33 | 100 |
| 12 June 2024 | 170.05 | 175.75 | 170.05 | 175.75 | 174.76 | 100 |
| 11 June 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 163.46 | - |
| 10 June 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 163.46 | - |
| 07 June 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 163.46 | - |
| 06 June 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 163.46 | - |
| 05 June 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 163.46 | 100 |
| 04 June 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.60 | - |
| 03 June 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.60 | - |
| 31 May 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.60 | 100 |
| 30 May 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 158.63 | 100 |
| 29 May 2024 | 160.00 | 164.39 | 156.46 | 164.39 | 163.46 | 500 |
| 28 May 2024 | 160.83 | 160.83 | 160.83 | 160.83 | 159.92 | 100 |
| 24 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
| 23 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
| 22 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
| 21 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
| 20 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
| 17 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
| 16 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
| 15 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
| 14 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | 100 |
| 13 May 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.07 | - |
| 10 May 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.07 | - |
| 09 May 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.07 | - |
| 08 May 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.07 | 100 |
| 07 May 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 167.55 | - |
| 06 May 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 167.55 | - |
| 03 May 2024 | 168.00 | 168.50 | 168.00 | 168.50 | 167.55 | 100 |
| 02 May 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.07 | 100 |
| 01 May 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.09 | - |
| 30 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.09 | - |
| 29 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.09 | 200 |
| 26 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.10 | 100 |
| 25 Apr 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 159.84 | 100 |
| 24 Apr 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 160.34 | - |
| 23 Apr 2024 | 158.71 | 161.25 | 158.71 | 161.25 | 160.34 | 100 |
| 22 Apr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 149.90 | - |
| 19 Apr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 149.90 | - |
| 18 Apr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 149.90 | - |
| 17 Apr 2024 | 159.08 | 159.08 | 150.75 | 150.75 | 149.90 | 300 |
| 16 Apr 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 152.98 | 100 |
| 15 Apr 2024 | 156.25 | 156.25 | 151.00 | 151.00 | 150.15 | 100 |
| 12 Apr 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 155.75 | 200 |
| 11 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.15 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.