Skip to main content
Shimano Inc. (TYO:7309)
Japan flag Japan · Delayed Price · Currency is JPY
16,280
+5 (0.03%)
At close: Mar 9, 2026

Shimano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616,055.0016,440.0016,050.0016,275.0016,275.000.81%338,400
Mar 5, 202616,365.0016,435.0016,130.0016,145.0016,145.00-0.46%407,600
Mar 4, 202616,000.0016,285.0015,965.0016,220.0016,220.000.53%374,600
Mar 3, 202616,390.0016,510.0016,090.0016,135.0016,135.00-3.27%360,200
Mar 2, 202616,625.0016,680.0016,330.0016,680.0016,680.00-0.48%266,600
Feb 27, 202616,735.0016,770.0016,505.0016,760.0016,760.000.42%544,000
Feb 26, 202616,895.0016,940.0016,600.0016,690.0016,690.00-1.07%303,100
Feb 25, 202616,700.0016,995.0016,620.0016,870.0016,870.000.93%242,700
Feb 24, 202616,505.0016,920.0016,500.0016,715.0016,715.00-0.98%301,900
Feb 20, 202617,080.0017,200.0016,860.0016,880.0016,880.00-2.29%222,900
Feb 19, 202616,950.0017,395.0016,900.0017,275.0017,275.001.98%228,800
Feb 18, 202617,180.0017,400.0016,930.0016,940.0016,940.00-0.12%285,400
Feb 17, 202616,950.0017,010.0016,795.0016,960.0016,960.00-0.53%295,400
Feb 16, 202616,920.0017,410.0016,820.0017,050.0017,050.001.76%427,200
Feb 13, 202617,615.0017,710.0016,755.0016,755.0016,755.00-5.63%486,300
Feb 12, 202618,200.0018,345.0017,330.0017,755.0017,755.00-5.56%772,500
Feb 10, 202618,705.0018,835.0018,450.0018,800.0018,800.001.57%420,300
Feb 9, 202618,625.0018,780.0018,415.0018,510.0018,510.000.46%396,200
Feb 6, 202618,290.0018,425.0018,175.0018,425.0018,425.000.74%271,000
Feb 5, 202618,400.0018,495.0018,200.0018,290.0018,290.001.58%278,800
Feb 4, 202617,780.0018,035.0017,755.0018,005.0018,005.000.90%293,200
Feb 3, 202617,595.0017,865.0017,545.0017,845.0017,845.001.71%338,400
Feb 2, 202617,590.0017,685.0017,405.0017,545.0017,545.00-0.48%331,400
Jan 30, 202617,165.0017,660.0017,165.0017,630.0017,630.003.07%497,000
Jan 29, 202617,040.0017,200.0016,850.0017,105.0017,105.00-0.38%319,400
Jan 28, 202617,250.0017,355.0017,160.0017,170.0017,170.00-1.04%378,300
Jan 27, 202617,450.0017,565.0017,350.0017,350.0017,350.00-0.12%333,700
Jan 26, 202617,195.0017,445.0017,165.0017,370.0017,370.001.11%392,700
Jan 23, 202617,155.0017,250.0017,105.0017,180.0017,180.000.41%205,600
Jan 22, 202617,140.0017,335.0017,075.0017,110.0017,110.000.82%228,100
Jan 21, 202616,855.0016,985.0016,695.0016,970.0016,970.000.15%231,600
Jan 20, 202617,000.0017,185.0016,945.0016,945.0016,945.00-1.57%184,300
Jan 19, 202617,035.0017,215.0016,890.0017,215.0017,215.000.88%180,400
Jan 16, 202616,950.0017,070.0016,915.0017,065.0017,065.000.50%189,300
Jan 15, 202616,690.0016,995.0016,670.0016,980.0016,980.00-0.06%237,100
Jan 14, 202616,980.0017,030.0016,880.0016,990.0016,990.000.62%372,800
Jan 13, 202616,870.0016,945.0016,785.0016,885.0016,885.000.99%258,100
Jan 9, 202616,580.0016,800.0016,555.0016,720.0016,720.001.00%229,500
Jan 8, 202616,595.0016,665.0016,465.0016,555.0016,555.00-0.24%246,100
Jan 7, 202616,500.0016,610.0016,460.0016,595.0016,595.00-3.01%286,200
Jan 6, 202617,015.0017,425.0016,865.0017,110.0017,110.001.45%447,700
Jan 5, 202616,700.0016,950.0016,630.0016,865.0016,865.002.00%314,600
Dec 30, 202516,820.0016,895.0016,480.0016,535.0016,535.00-0.99%212,300
Dec 29, 202516,620.0016,700.0016,460.0016,700.0016,700.00-237,600
Dec 26, 202516,635.0016,700.0016,575.0016,700.0016,530.500.63%145,400
Dec 25, 202516,560.0016,630.0016,425.0016,595.0016,426.570.21%83,600
Dec 24, 202516,760.0016,975.0016,540.0016,560.0016,391.92-1.19%196,400
Dec 23, 202516,760.0016,935.0016,680.0016,760.0016,589.890.60%234,300
Dec 22, 202516,600.0016,670.0016,510.0016,660.0016,490.91-0.33%175,900
Dec 19, 202516,745.0016,750.0016,645.0016,715.0016,545.351.00%324,400
Dec 18, 202516,690.0016,725.0016,520.0016,550.0016,382.02-0.24%226,100
Dec 17, 202516,445.0016,750.0016,395.0016,590.0016,421.620.58%195,500
Dec 16, 202516,700.0016,760.0016,495.0016,495.0016,327.58-1.11%207,200
Dec 15, 202516,755.0016,910.0016,625.0016,680.0016,510.70-0.09%224,600
Dec 12, 202516,680.0016,760.0016,605.0016,695.0016,525.551.18%225,500
Dec 11, 202516,590.0016,670.0016,485.0016,500.0016,332.53-0.54%159,500
Dec 10, 202516,600.0016,710.0016,530.0016,590.0016,421.62-0.48%237,500
Dec 9, 202516,620.0016,745.0016,545.0016,670.0016,500.800.48%175,500
Dec 8, 202516,580.0016,790.0016,540.0016,590.0016,421.620.06%294,200
Dec 5, 202516,700.0016,740.0016,340.0016,580.0016,411.72-0.15%395,600
Dec 4, 202516,200.0016,615.0016,185.0016,605.0016,436.462.63%380,500
Dec 3, 202516,095.0016,260.0016,010.0016,180.0016,015.78-0.58%268,800
Dec 2, 202516,320.0016,360.0016,110.0016,275.0016,109.81-0.61%283,000
Dec 1, 202516,340.0016,600.0016,290.0016,375.0016,208.80-0.73%347,600
Nov 28, 202516,140.0016,570.0016,140.0016,495.0016,327.581.73%349,100
Nov 27, 202516,200.0016,320.0016,060.0016,215.0016,050.420.12%287,000
Nov 26, 202515,830.0016,300.0015,745.0016,195.0016,030.633.75%523,900
Nov 25, 202515,495.0015,765.0015,350.0015,610.0015,451.562.39%459,300
Nov 21, 202515,090.0015,375.0015,050.0015,245.0015,090.271.80%352,000
Nov 20, 202514,950.0015,105.0014,895.0014,975.0014,823.010.30%281,000
Nov 19, 202515,150.0015,280.0014,930.0014,930.0014,778.46-3.24%564,900
Nov 18, 202515,560.0015,580.0015,420.0015,430.0015,273.39-0.99%260,200
Nov 17, 202515,970.0016,030.0015,435.0015,585.0015,426.82-3.32%360,900
Nov 14, 202516,130.0016,200.0016,025.0016,120.0015,956.390.28%217,200
Nov 13, 202515,870.0016,075.0015,855.0016,075.0015,911.840.66%195,400
Nov 12, 202516,040.0016,155.0015,870.0015,970.0015,807.91-0.44%259,900
Nov 11, 202516,145.0016,170.0015,980.0016,040.0015,877.20-0.25%289,900
Nov 10, 202516,090.0016,105.0015,895.0016,080.0015,916.790.03%280,400
Nov 7, 202516,005.0016,085.0015,910.0016,075.0015,911.841.36%331,300
Nov 6, 202516,095.0016,170.0015,845.0015,860.0015,699.03-1.64%428,000
Nov 5, 202516,480.0016,525.0016,060.0016,125.0015,961.34-1.04%276,200
Nov 4, 202516,205.0016,380.0016,100.0016,295.0016,129.610.56%439,000
Oct 31, 202516,450.0016,520.0016,165.0016,205.0016,040.52-1.97%447,900
Oct 30, 202516,440.0016,675.0016,380.0016,530.0016,362.231.72%574,100
Oct 29, 202516,680.0016,740.0016,250.0016,250.0016,085.07-7.41%891,800
Oct 28, 202517,550.0017,570.0017,350.0017,550.0017,371.870.72%381,800
Oct 27, 202517,980.0018,030.0017,300.0017,425.0017,248.14-2.57%603,000
Oct 24, 202517,965.0018,220.0017,850.0017,885.0017,703.470.51%326,800
Oct 23, 202517,645.0017,870.0017,590.0017,795.0017,614.39-0.73%238,300
Oct 22, 202517,480.0018,020.0017,480.0017,925.0017,743.072.84%406,400
Oct 21, 202517,500.0017,565.0017,385.0017,430.0017,253.09-0.31%261,200
Oct 20, 202517,795.0017,795.0017,485.0017,485.0017,307.53-0.51%265,500
Oct 17, 202517,800.0017,865.0017,575.0017,575.0017,396.62-1.26%257,800
Oct 16, 202517,440.0017,860.0017,425.0017,800.0017,619.343.07%386,400
Oct 15, 202517,170.0017,450.0017,140.0017,270.0017,094.712.37%384,600
Oct 14, 202517,135.0017,325.0016,810.0016,870.0016,698.77-3.43%525,100
Oct 10, 202517,500.0017,665.0017,470.0017,470.0017,292.68-0.54%374,900
Oct 9, 202517,840.0017,945.0017,545.0017,565.0017,386.72-1.13%277,200
Oct 8, 202517,750.0018,035.0017,750.0017,765.0017,584.690.48%403,100
Oct 7, 202517,475.0017,720.0017,410.0017,680.0017,500.551.38%374,200