Shimano Inc. (SHMDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:06AM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | - |
| 02 Feb 2023 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | 100 |
| 01 Feb 2023 | 177.25 | 177.25 | 176.00 | 176.00 | 176.00 | 200 |
| 31 Jan 2023 | 177.21 | 177.75 | 175.78 | 177.75 | 177.75 | 100 |
| 30 Jan 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 300 |
| 27 Jan 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 26 Jan 2023 | 178.24 | 179.00 | 178.24 | 179.00 | 179.00 | 100 |
| 25 Jan 2023 | 175.00 | 180.19 | 175.00 | 179.02 | 179.02 | 400 |
| 24 Jan 2023 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
| 23 Jan 2023 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | 100 |
| 20 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| 19 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| 18 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| 17 Jan 2023 | 170.25 | 170.25 | 169.25 | 169.25 | 169.25 | 400 |
| 13 Jan 2023 | 167.13 | 167.13 | 167.13 | 167.13 | 167.13 | 100 |
| 12 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 11 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 10 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 09 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 06 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| 05 Jan 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 04 Jan 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 100 |
| 03 Jan 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 30 Dec 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 100 |
| 29 Dec 2022 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 100 |
| 29 Dec 2022 | 0.875 Dividend | |||||
| 28 Dec 2022 | 156.63 | 164.00 | 156.63 | 159.00 | 158.13 | 2,900 |
| 27 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 156.63 | - |
| 23 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 156.63 | - |
| 22 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 156.63 | - |
| 21 Dec 2022 | 162.00 | 162.00 | 157.50 | 157.50 | 156.63 | 1,300 |
| 20 Dec 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 157.63 | - |
| 19 Dec 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 157.63 | 600 |
| 16 Dec 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 164.09 | - |
| 15 Dec 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 164.09 | 200 |
| 14 Dec 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 164.09 | 1,200 |
| 13 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 165.68 | - |
| 12 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 165.68 | - |
| 09 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 165.68 | - |
| 08 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 165.68 | 300 |
| 07 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | - |
| 06 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | - |
| 05 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | - |
| 02 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | - |
| 01 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | - |
| 30 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | - |
| 29 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 174.04 | 100 |
| 28 Nov 2022 | 179.31 | 179.31 | 171.00 | 171.00 | 170.06 | 200 |
| 25 Nov 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 167.08 | - |
| 23 Nov 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 167.08 | 200 |
| 22 Nov 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 164.09 | 200 |
| 21 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 168.07 | - |
| 18 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 168.07 | 300 |
| 17 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 168.07 | 100 |
| 16 Nov 2022 | 177.26 | 177.26 | 177.26 | 177.26 | 176.28 | - |
| 15 Nov 2022 | 177.26 | 177.26 | 177.26 | 177.26 | 176.28 | - |
| 14 Nov 2022 | 170.26 | 177.26 | 170.26 | 177.26 | 176.28 | 100 |
| 11 Nov 2022 | 166.97 | 166.97 | 166.97 | 166.97 | 166.05 | - |
| 10 Nov 2022 | 165.00 | 166.97 | 165.00 | 166.97 | 166.05 | 300 |
| 09 Nov 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 154.15 | - |
| 08 Nov 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 154.15 | - |
| 07 Nov 2022 | 155.45 | 155.45 | 155.00 | 155.00 | 154.15 | 2,700 |
| 04 Nov 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.65 | - |
| 03 Nov 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.65 | - |
| 02 Nov 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.65 | 600 |
| 01 Nov 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.65 | - |
| 31 Oct 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.65 | - |
| 28 Oct 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.65 | 100 |
| 27 Oct 2022 | 154.00 | 154.00 | 154.00 | 154.00 | 153.15 | - |
| 26 Oct 2022 | 153.29 | 154.00 | 153.29 | 154.00 | 153.15 | 500 |
| 25 Oct 2022 | 151.00 | 151.00 | 150.00 | 150.00 | 149.17 | 800 |
| 24 Oct 2022 | 140.50 | 140.50 | 140.50 | 140.50 | 139.73 | - |
| 21 Oct 2022 | 141.47 | 141.47 | 140.50 | 140.50 | 139.73 | 100 |
| 20 Oct 2022 | 140.25 | 140.25 | 140.25 | 140.25 | 139.48 | - |
| 19 Oct 2022 | 140.58 | 140.58 | 140.25 | 140.25 | 139.48 | 100 |
| 18 Oct 2022 | 151.70 | 151.70 | 146.75 | 146.75 | 145.94 | 600 |
| 17 Oct 2022 | 151.80 | 151.80 | 151.80 | 151.80 | 150.96 | 100 |
| 14 Oct 2022 | 153.00 | 153.50 | 153.00 | 153.50 | 152.66 | 2,000 |
| 13 Oct 2022 | 155.00 | 155.75 | 155.00 | 155.75 | 154.89 | 100 |
| 12 Oct 2022 | 155.75 | 155.75 | 155.75 | 155.75 | 154.89 | 1,100 |
| 11 Oct 2022 | 155.75 | 155.75 | 155.75 | 155.75 | 154.89 | 100 |
| 10 Oct 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 160.11 | 100 |
| 07 Oct 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 166.58 | 100 |
| 06 Oct 2022 | 167.25 | 167.25 | 163.45 | 163.45 | 162.55 | 200 |
| 05 Oct 2022 | 164.08 | 164.08 | 164.08 | 164.08 | 163.18 | 800 |
| 04 Oct 2022 | 164.08 | 164.08 | 164.08 | 164.08 | 163.18 | 100 |
| 03 Oct 2022 | 159.75 | 163.25 | 159.58 | 163.25 | 162.35 | 200 |
| 30 Sept 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 158.13 | 100 |
| 29 Sept 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 157.63 | - |
| 28 Sept 2022 | 157.00 | 161.50 | 157.00 | 158.50 | 157.63 | 300 |
| 27 Sept 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 159.12 | 100 |
| 26 Sept 2022 | 160.08 | 160.08 | 160.08 | 160.08 | 159.20 | 100 |
| 23 Sept 2022 | 162.17 | 162.17 | 162.17 | 162.17 | 161.28 | - |
| 22 Sept 2022 | 162.17 | 162.17 | 162.17 | 162.17 | 161.28 | - |
| 21 Sept 2022 | 162.17 | 162.17 | 162.17 | 162.17 | 161.28 | 400 |
| 20 Sept 2022 | 161.25 | 161.25 | 161.25 | 161.25 | 160.36 | - |
| 19 Sept 2022 | 161.25 | 161.25 | 161.25 | 161.25 | 160.36 | - |
| 16 Sept 2022 | 161.25 | 161.25 | 161.25 | 161.25 | 160.36 | 100 |
| 15 Sept 2022 | 173.15 | 173.15 | 170.50 | 170.50 | 169.56 | 500 |
| 14 Sept 2022 | 171.25 | 171.25 | 171.25 | 171.25 | 170.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
