SHMDF - Shimano Inc.
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 June 2023 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | 10 |
| 08 June 2023 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | - |
| 07 June 2023 | 170.75 | 170.75 | 165.47 | 165.47 | 165.47 | 500 |
| 06 June 2023 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
| 05 June 2023 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
| 02 June 2023 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 100 |
| 01 June 2023 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | 400 |
| 31 May 2023 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | 300 |
| 30 May 2023 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | 100 |
| 26 May 2023 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 25 May 2023 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 24 May 2023 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 100 |
| 23 May 2023 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | - |
| 22 May 2023 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | 100 |
| 19 May 2023 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | 200 |
| 18 May 2023 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 200 |
| 17 May 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 16 May 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 15 May 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 12 May 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 11 May 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 10 May 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 09 May 2023 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | 100 |
| 08 May 2023 | 156.12 | 156.87 | 156.12 | 156.65 | 156.65 | 1,000 |
| 05 May 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 04 May 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 03 May 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 02 May 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 01 May 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 800 |
| 28 Apr 2023 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
| 27 Apr 2023 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | 500 |
| 26 Apr 2023 | 151.52 | 152.46 | 151.51 | 152.46 | 152.46 | 400 |
| 25 Apr 2023 | 164.49 | 164.49 | 159.88 | 159.88 | 159.88 | 300 |
| 24 Apr 2023 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | 100 |
| 21 Apr 2023 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | - |
| 20 Apr 2023 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | 100 |
| 19 Apr 2023 | 171.12 | 171.12 | 171.12 | 171.12 | 171.12 | 100 |
| 18 Apr 2023 | 175.77 | 175.77 | 175.77 | 175.77 | 175.77 | - |
| 17 Apr 2023 | 175.77 | 175.77 | 175.77 | 175.77 | 175.77 | 200 |
| 14 Apr 2023 | 177.31 | 177.31 | 177.30 | 177.30 | 177.30 | 200 |
| 13 Apr 2023 | 176.36 | 179.14 | 176.36 | 179.14 | 179.14 | 300 |
| 12 Apr 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 11 Apr 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 10 Apr 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 06 Apr 2023 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 100 |
| 05 Apr 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 04 Apr 2023 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 03 Apr 2023 | 172.63 | 176.45 | 172.63 | 174.00 | 174.00 | 100 |
| 31 Mar 2023 | 168.49 | 168.49 | 168.49 | 168.49 | 168.49 | - |
| 30 Mar 2023 | 168.49 | 168.49 | 168.49 | 168.49 | 168.49 | 100 |
| 29 Mar 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 28 Mar 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 27 Mar 2023 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 100 |
| 24 Mar 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
| 23 Mar 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
| 22 Mar 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | 100 |
| 21 Mar 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 20 Mar 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 100 |
| 17 Mar 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 16 Mar 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| 15 Mar 2023 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | 300 |
| 14 Mar 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 100 |
| 13 Mar 2023 | 156.33 | 156.33 | 156.33 | 156.33 | 156.33 | 1,500 |
| 10 Mar 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 09 Mar 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 08 Mar 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | 1,700 |
| 07 Mar 2023 | 159.45 | 159.45 | 157.90 | 157.90 | 157.90 | 500 |
| 06 Mar 2023 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| 03 Mar 2023 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| 02 Mar 2023 | 156.53 | 157.28 | 156.53 | 157.28 | 157.28 | 1,100 |
| 01 Mar 2023 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
| 28 Feb 2023 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | 100 |
| 27 Feb 2023 | 156.98 | 156.98 | 156.00 | 156.98 | 156.98 | 300 |
| 24 Feb 2023 | 155.31 | 155.31 | 155.31 | 155.31 | 155.31 | 1,500 |
| 23 Feb 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 22 Feb 2023 | 157.16 | 158.00 | 157.16 | 158.00 | 158.00 | 200 |
| 21 Feb 2023 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
| 17 Feb 2023 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | 100 |
| 16 Feb 2023 | 159.97 | 159.97 | 157.41 | 157.41 | 157.41 | 100 |
| 15 Feb 2023 | 161.82 | 161.82 | 159.37 | 160.85 | 160.85 | 400 |
| 14 Feb 2023 | 170.75 | 170.75 | 165.90 | 165.90 | 165.90 | 300 |
| 13 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
| 10 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
| 09 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
| 08 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | 100 |
| 07 Feb 2023 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | 100 |
| 06 Feb 2023 | 179.50 | 180.00 | 179.50 | 180.00 | 180.00 | 300 |
| 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 | - |
| *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.