Australia markets closed

Shimano Inc. (SHMDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
183.930.00 (0.00%)
At close: 10:06AM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023183.93183.93183.93183.93183.93-
02 Feb 2023183.93183.93183.93183.93183.93100
01 Feb 2023177.25177.25176.00176.00176.00200
31 Jan 2023177.21177.75175.78177.75177.75100
30 Jan 2023179.00179.00179.00179.00179.00300
27 Jan 2023179.00179.00179.00179.00179.00-
26 Jan 2023178.24179.00178.24179.00179.00100
25 Jan 2023175.00180.19175.00179.02179.02400
24 Jan 2023166.38166.38166.38166.38166.38-
23 Jan 2023166.38166.38166.38166.38166.38100
20 Jan 2023169.25169.25169.25169.25169.25-
19 Jan 2023169.25169.25169.25169.25169.25-
18 Jan 2023169.25169.25169.25169.25169.25-
17 Jan 2023170.25170.25169.25169.25169.25400
13 Jan 2023167.13167.13167.13167.13167.13100
12 Jan 2023155.00155.00155.00155.00155.00-
11 Jan 2023155.00155.00155.00155.00155.00-
10 Jan 2023155.00155.00155.00155.00155.00-
09 Jan 2023155.00155.00155.00155.00155.00-
06 Jan 2023155.00155.00155.00155.00155.00100
05 Jan 2023158.00158.00158.00158.00158.00-
04 Jan 2023158.00158.00158.00158.00158.00100
03 Jan 2023155.50155.50155.50155.50155.50-
30 Dec 2022155.50155.50155.50155.50155.50100
29 Dec 2022160.80160.80160.80160.80160.80100
29 Dec 20220.875 Dividend
28 Dec 2022156.63164.00156.63159.00158.132,900
27 Dec 2022157.50157.50157.50157.50156.63-
23 Dec 2022157.50157.50157.50157.50156.63-
22 Dec 2022157.50157.50157.50157.50156.63-
21 Dec 2022162.00162.00157.50157.50156.631,300
20 Dec 2022158.50158.50158.50158.50157.63-
19 Dec 2022158.50158.50158.50158.50157.63600
16 Dec 2022165.00165.00165.00165.00164.09-
15 Dec 2022165.00165.00165.00165.00164.09200
14 Dec 2022165.00165.00165.00165.00164.091,200
13 Dec 2022166.60166.60166.60166.60165.68-
12 Dec 2022166.60166.60166.60166.60165.68-
09 Dec 2022166.60166.60166.60166.60165.68-
08 Dec 2022166.60166.60166.60166.60165.68300
07 Dec 2022175.00175.00175.00175.00174.04-
06 Dec 2022175.00175.00175.00175.00174.04-
05 Dec 2022175.00175.00175.00175.00174.04-
02 Dec 2022175.00175.00175.00175.00174.04-
01 Dec 2022175.00175.00175.00175.00174.04-
30 Nov 2022175.00175.00175.00175.00174.04-
29 Nov 2022175.00175.00175.00175.00174.04100
28 Nov 2022179.31179.31171.00171.00170.06200
25 Nov 2022168.00168.00168.00168.00167.08-
23 Nov 2022168.00168.00168.00168.00167.08200
22 Nov 2022165.00165.00165.00165.00164.09200
21 Nov 2022169.00169.00169.00169.00168.07-
18 Nov 2022169.00169.00169.00169.00168.07300
17 Nov 2022169.00169.00169.00169.00168.07100
16 Nov 2022177.26177.26177.26177.26176.28-
15 Nov 2022177.26177.26177.26177.26176.28-
14 Nov 2022170.26177.26170.26177.26176.28100
11 Nov 2022166.97166.97166.97166.97166.05-
10 Nov 2022165.00166.97165.00166.97166.05300
09 Nov 2022155.00155.00155.00155.00154.15-
08 Nov 2022155.00155.00155.00155.00154.15-
07 Nov 2022155.45155.45155.00155.00154.152,700
04 Nov 2022154.50154.50154.50154.50153.65-
03 Nov 2022154.50154.50154.50154.50153.65-
02 Nov 2022154.50154.50154.50154.50153.65600
01 Nov 2022154.50154.50154.50154.50153.65-
31 Oct 2022154.50154.50154.50154.50153.65-
28 Oct 2022154.50154.50154.50154.50153.65100
27 Oct 2022154.00154.00154.00154.00153.15-
26 Oct 2022153.29154.00153.29154.00153.15500
25 Oct 2022151.00151.00150.00150.00149.17800
24 Oct 2022140.50140.50140.50140.50139.73-
21 Oct 2022141.47141.47140.50140.50139.73100
20 Oct 2022140.25140.25140.25140.25139.48-
19 Oct 2022140.58140.58140.25140.25139.48100
18 Oct 2022151.70151.70146.75146.75145.94600
17 Oct 2022151.80151.80151.80151.80150.96100
14 Oct 2022153.00153.50153.00153.50152.662,000
13 Oct 2022155.00155.75155.00155.75154.89100
12 Oct 2022155.75155.75155.75155.75154.891,100
11 Oct 2022155.75155.75155.75155.75154.89100
10 Oct 2022161.00161.00161.00161.00160.11100
07 Oct 2022167.50167.50167.50167.50166.58100
06 Oct 2022167.25167.25163.45163.45162.55200
05 Oct 2022164.08164.08164.08164.08163.18800
04 Oct 2022164.08164.08164.08164.08163.18100
03 Oct 2022159.75163.25159.58163.25162.35200
30 Sept 2022159.00159.00159.00159.00158.13100
29 Sept 2022158.50158.50158.50158.50157.63-
28 Sept 2022157.00161.50157.00158.50157.63300
27 Sept 2022160.00160.00160.00160.00159.12100
26 Sept 2022160.08160.08160.08160.08159.20100
23 Sept 2022162.17162.17162.17162.17161.28-
22 Sept 2022162.17162.17162.17162.17161.28-
21 Sept 2022162.17162.17162.17162.17161.28400
20 Sept 2022161.25161.25161.25161.25160.36-
19 Sept 2022161.25161.25161.25161.25160.36-
16 Sept 2022161.25161.25161.25161.25160.36100
15 Sept 2022173.15173.15170.50170.50169.56500
14 Sept 2022171.25171.25171.25171.25170.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...