Shimano Inc. (TYO:7309)
Japan
· Delayed Price · Currency is JPY 16,580
-25 (-0.15%)
At close: Dec 5, 2025
Shimano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,700.00 | 16,740.00 | 16,340.00 | 16,580.00 | 16,580.00 | -0.15% | 395,600 |
| Dec 4, 2025 | 16,200.00 | 16,615.00 | 16,185.00 | 16,605.00 | 16,605.00 | 2.63% | 380,500 |
| Dec 3, 2025 | 16,095.00 | 16,260.00 | 16,010.00 | 16,180.00 | 16,180.00 | -0.58% | 268,800 |
| Dec 2, 2025 | 16,320.00 | 16,360.00 | 16,110.00 | 16,275.00 | 16,275.00 | -0.61% | 283,000 |
| Dec 1, 2025 | 16,340.00 | 16,600.00 | 16,290.00 | 16,375.00 | 16,375.00 | -0.73% | 347,600 |
| Nov 28, 2025 | 16,140.00 | 16,570.00 | 16,140.00 | 16,495.00 | 16,495.00 | 1.73% | 349,100 |
| Nov 27, 2025 | 16,200.00 | 16,320.00 | 16,060.00 | 16,215.00 | 16,215.00 | 0.12% | 287,000 |
| Nov 26, 2025 | 15,830.00 | 16,300.00 | 15,745.00 | 16,195.00 | 16,195.00 | 3.75% | 523,900 |
| Nov 25, 2025 | 15,495.00 | 15,765.00 | 15,350.00 | 15,610.00 | 15,610.00 | 2.39% | 459,300 |
| Nov 21, 2025 | 15,090.00 | 15,375.00 | 15,050.00 | 15,245.00 | 15,245.00 | 1.80% | 352,000 |
| Nov 20, 2025 | 14,950.00 | 15,105.00 | 14,895.00 | 14,975.00 | 14,975.00 | 0.30% | 281,000 |
| Nov 19, 2025 | 15,150.00 | 15,280.00 | 14,930.00 | 14,930.00 | 14,930.00 | -3.24% | 564,900 |
| Nov 18, 2025 | 15,560.00 | 15,580.00 | 15,420.00 | 15,430.00 | 15,430.00 | -0.99% | 260,200 |
| Nov 17, 2025 | 15,970.00 | 16,030.00 | 15,435.00 | 15,585.00 | 15,585.00 | -3.32% | 360,900 |
| Nov 14, 2025 | 16,130.00 | 16,200.00 | 16,025.00 | 16,120.00 | 16,120.00 | 0.28% | 217,200 |
| Nov 13, 2025 | 15,870.00 | 16,075.00 | 15,855.00 | 16,075.00 | 16,075.00 | 0.66% | 195,400 |
| Nov 12, 2025 | 16,040.00 | 16,155.00 | 15,870.00 | 15,970.00 | 15,970.00 | -0.44% | 259,900 |
| Nov 11, 2025 | 16,145.00 | 16,170.00 | 15,980.00 | 16,040.00 | 16,040.00 | -0.25% | 289,900 |
| Nov 10, 2025 | 16,090.00 | 16,105.00 | 15,895.00 | 16,080.00 | 16,080.00 | 0.03% | 280,400 |
| Nov 7, 2025 | 16,005.00 | 16,085.00 | 15,910.00 | 16,075.00 | 16,075.00 | 1.36% | 331,300 |
| Nov 6, 2025 | 16,095.00 | 16,170.00 | 15,845.00 | 15,860.00 | 15,860.00 | -1.64% | 428,000 |
| Nov 5, 2025 | 16,480.00 | 16,525.00 | 16,060.00 | 16,125.00 | 16,125.00 | -1.04% | 276,200 |
| Nov 4, 2025 | 16,205.00 | 16,380.00 | 16,100.00 | 16,295.00 | 16,295.00 | 0.56% | 439,000 |
| Oct 31, 2025 | 16,450.00 | 16,520.00 | 16,165.00 | 16,205.00 | 16,205.00 | -1.97% | 447,900 |
| Oct 30, 2025 | 16,440.00 | 16,675.00 | 16,380.00 | 16,530.00 | 16,530.00 | 1.72% | 574,100 |
| Oct 29, 2025 | 16,680.00 | 16,740.00 | 16,250.00 | 16,250.00 | 16,250.00 | -7.41% | 891,800 |
| Oct 28, 2025 | 17,550.00 | 17,570.00 | 17,350.00 | 17,550.00 | 17,550.00 | 0.72% | 381,800 |
| Oct 27, 2025 | 17,980.00 | 18,030.00 | 17,300.00 | 17,425.00 | 17,425.00 | -2.57% | 603,000 |
| Oct 24, 2025 | 17,965.00 | 18,220.00 | 17,850.00 | 17,885.00 | 17,885.00 | 0.51% | 326,800 |
| Oct 23, 2025 | 17,645.00 | 17,870.00 | 17,590.00 | 17,795.00 | 17,795.00 | -0.73% | 238,300 |
| Oct 22, 2025 | 17,480.00 | 18,020.00 | 17,480.00 | 17,925.00 | 17,925.00 | 2.84% | 406,400 |
| Oct 21, 2025 | 17,500.00 | 17,565.00 | 17,385.00 | 17,430.00 | 17,430.00 | -0.31% | 261,200 |
| Oct 20, 2025 | 17,795.00 | 17,795.00 | 17,485.00 | 17,485.00 | 17,485.00 | -0.51% | 265,500 |
| Oct 17, 2025 | 17,800.00 | 17,865.00 | 17,575.00 | 17,575.00 | 17,575.00 | -1.26% | 257,800 |
| Oct 16, 2025 | 17,440.00 | 17,860.00 | 17,425.00 | 17,800.00 | 17,800.00 | 3.07% | 386,400 |
| Oct 15, 2025 | 17,170.00 | 17,450.00 | 17,140.00 | 17,270.00 | 17,270.00 | 2.37% | 384,600 |
| Oct 14, 2025 | 17,135.00 | 17,325.00 | 16,810.00 | 16,870.00 | 16,870.00 | -3.43% | 525,100 |
| Oct 10, 2025 | 17,500.00 | 17,665.00 | 17,470.00 | 17,470.00 | 17,470.00 | -0.54% | 374,900 |
| Oct 9, 2025 | 17,840.00 | 17,945.00 | 17,545.00 | 17,565.00 | 17,565.00 | -1.13% | 277,200 |
| Oct 8, 2025 | 17,750.00 | 18,035.00 | 17,750.00 | 17,765.00 | 17,765.00 | 0.48% | 403,100 |
| Oct 7, 2025 | 17,475.00 | 17,720.00 | 17,410.00 | 17,680.00 | 17,680.00 | 1.38% | 374,200 |
| Oct 6, 2025 | 17,150.00 | 17,450.00 | 17,145.00 | 17,440.00 | 17,440.00 | 2.26% | 364,600 |
| Oct 3, 2025 | 16,735.00 | 17,055.00 | 16,735.00 | 17,055.00 | 17,055.00 | 1.91% | 314,100 |
| Oct 2, 2025 | 16,795.00 | 16,935.00 | 16,635.00 | 16,735.00 | 16,735.00 | -0.06% | 289,900 |
| Oct 1, 2025 | 16,515.00 | 16,880.00 | 16,515.00 | 16,745.00 | 16,745.00 | 0.87% | 393,800 |
| Sep 30, 2025 | 16,650.00 | 16,795.00 | 16,570.00 | 16,600.00 | 16,600.00 | 0.91% | 410,100 |
| Sep 29, 2025 | 16,900.00 | 17,065.00 | 16,450.00 | 16,450.00 | 16,450.00 | -2.17% | 398,000 |
| Sep 26, 2025 | 16,605.00 | 16,820.00 | 16,570.00 | 16,815.00 | 16,815.00 | 0.69% | 376,800 |
| Sep 25, 2025 | 16,700.00 | 16,770.00 | 16,590.00 | 16,700.00 | 16,700.00 | 1.21% | 450,100 |
| Sep 24, 2025 | 16,250.00 | 16,565.00 | 16,100.00 | 16,500.00 | 16,500.00 | 3.61% | 624,900 |