Shimano Inc. (7309.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 24,865.00 | 25,140.00 | 24,710.00 | 24,845.00 | 24,845.00 | 176,500 |
| Jun 27, 2024 | 25,085.00 | 25,125.00 | 24,740.00 | 24,890.00 | 24,890.00 | 186,000 |
| Jun 27, 2024 | 142.5 Dividend | |||||
| Jun 26, 2024 | 25,090.00 | 25,145.00 | 24,760.00 | 25,090.00 | 24,947.50 | 244,800 |
| Jun 25, 2024 | 24,955.00 | 25,345.00 | 24,930.00 | 24,990.00 | 24,848.07 | 264,800 |
| Jun 24, 2024 | 25,100.00 | 25,485.00 | 25,050.00 | 25,285.00 | 25,141.39 | 240,100 |
| Jun 21, 2024 | 25,600.00 | 25,965.00 | 25,355.00 | 25,445.00 | 25,300.48 | 308,000 |
| Jun 20, 2024 | 25,485.00 | 25,670.00 | 25,195.00 | 25,545.00 | 25,399.92 | 129,400 |
| Jun 19, 2024 | 25,300.00 | 25,700.00 | 25,300.00 | 25,490.00 | 25,345.23 | 133,200 |
| Jun 18, 2024 | 25,595.00 | 25,640.00 | 25,215.00 | 25,405.00 | 25,260.71 | 125,300 |
| Jun 17, 2024 | 25,300.00 | 25,360.00 | 25,075.00 | 25,155.00 | 25,012.13 | 164,800 |
| Jun 14, 2024 | 25,400.00 | 25,935.00 | 25,255.00 | 25,635.00 | 25,489.40 | 287,700 |
| Jun 13, 2024 | 26,375.00 | 26,495.00 | 25,840.00 | 25,900.00 | 25,752.90 | 231,600 |
| Jun 12, 2024 | 26,185.00 | 26,680.00 | 26,185.00 | 26,625.00 | 26,473.78 | 200,700 |
| Jun 11, 2024 | 26,090.00 | 26,590.00 | 26,090.00 | 26,400.00 | 26,250.06 | 151,700 |
| Jun 10, 2024 | 26,100.00 | 26,250.00 | 25,970.00 | 26,175.00 | 26,026.34 | 122,200 |
| Jun 07, 2024 | 26,005.00 | 26,290.00 | 26,005.00 | 26,190.00 | 26,041.25 | 182,200 |
| Jun 06, 2024 | 26,720.00 | 26,765.00 | 26,100.00 | 26,165.00 | 26,016.39 | 209,000 |
| Jun 05, 2024 | 26,500.00 | 26,605.00 | 26,220.00 | 26,395.00 | 26,245.09 | 251,900 |
| Jun 04, 2024 | 26,050.00 | 26,655.00 | 26,050.00 | 26,550.00 | 26,399.21 | 203,900 |
| Jun 03, 2024 | 25,950.00 | 26,315.00 | 25,835.00 | 26,230.00 | 26,081.03 | 193,300 |
| May 31, 2024 | 25,500.00 | 25,990.00 | 25,435.00 | 25,690.00 | 25,544.09 | 523,000 |
| May 30, 2024 | 25,180.00 | 25,730.00 | 25,105.00 | 25,675.00 | 25,529.18 | 178,600 |
| May 29, 2024 | 25,700.00 | 25,825.00 | 25,410.00 | 25,440.00 | 25,295.51 | 202,900 |
| May 28, 2024 | 25,730.00 | 26,070.00 | 25,625.00 | 25,985.00 | 25,837.42 | 175,000 |
| May 27, 2024 | 25,605.00 | 25,655.00 | 25,345.00 | 25,650.00 | 25,504.32 | 102,200 |
| May 24, 2024 | 25,150.00 | 25,520.00 | 25,110.00 | 25,445.00 | 25,300.48 | 142,200 |
| May 23, 2024 | 25,430.00 | 25,700.00 | 25,330.00 | 25,430.00 | 25,285.57 | 186,400 |
| May 22, 2024 | 25,600.00 | 25,965.00 | 25,520.00 | 25,795.00 | 25,648.50 | 166,800 |
| May 21, 2024 | 26,005.00 | 26,090.00 | 25,705.00 | 25,875.00 | 25,728.04 | 157,900 |
| May 20, 2024 | 26,150.00 | 26,420.00 | 25,880.00 | 25,960.00 | 25,812.56 | 203,500 |
| May 17, 2024 | 26,775.00 | 26,810.00 | 26,380.00 | 26,440.00 | 26,289.83 | 157,300 |
| May 16, 2024 | 26,500.00 | 26,855.00 | 26,355.00 | 26,835.00 | 26,682.59 | 192,000 |
| May 15, 2024 | 26,890.00 | 27,165.00 | 26,535.00 | 26,670.00 | 26,518.53 | 209,300 |
| May 14, 2024 | 26,805.00 | 26,990.00 | 26,230.00 | 26,625.00 | 26,473.78 | 206,300 |
| May 13, 2024 | 25,995.00 | 26,395.00 | 25,735.00 | 26,305.00 | 26,155.60 | 215,100 |
| May 10, 2024 | 25,765.00 | 26,015.00 | 25,725.00 | 25,850.00 | 25,703.18 | 132,800 |
| May 09, 2024 | 25,300.00 | 25,765.00 | 25,225.00 | 25,600.00 | 25,454.60 | 144,800 |
| May 08, 2024 | 25,350.00 | 25,470.00 | 25,105.00 | 25,225.00 | 25,081.73 | 257,300 |
| May 07, 2024 | 25,855.00 | 26,040.00 | 25,590.00 | 25,700.00 | 25,554.04 | 250,600 |
| May 02, 2024 | 25,985.00 | 25,985.00 | 25,615.00 | 25,835.00 | 25,688.27 | 161,100 |
| May 01, 2024 | 25,550.00 | 26,055.00 | 25,550.00 | 25,910.00 | 25,762.84 | 208,600 |
| Apr 30, 2024 | 25,700.00 | 25,900.00 | 25,495.00 | 25,815.00 | 25,668.38 | 316,100 |
| Apr 26, 2024 | 24,850.00 | 25,200.00 | 24,740.00 | 25,100.00 | 24,957.44 | 340,300 |
| Apr 25, 2024 | 25,195.00 | 25,510.00 | 24,990.00 | 25,350.00 | 25,206.02 | 393,900 |
| Apr 24, 2024 | 25,145.00 | 25,735.00 | 24,250.00 | 25,105.00 | 24,962.41 | 951,100 |
| Apr 23, 2024 | 24,000.00 | 24,190.00 | 23,775.00 | 24,145.00 | 24,007.87 | 334,900 |
| Apr 22, 2024 | 23,290.00 | 23,840.00 | 23,200.00 | 23,805.00 | 23,669.80 | 376,500 |
| Apr 19, 2024 | 23,550.00 | 23,790.00 | 23,125.00 | 23,200.00 | 23,068.23 | 374,200 |
| Apr 18, 2024 | 23,450.00 | 24,190.00 | 23,405.00 | 23,940.00 | 23,804.03 | 323,300 |
| Apr 17, 2024 | 24,135.00 | 24,320.00 | 23,540.00 | 23,705.00 | 23,570.37 | 392,400 |
| Apr 16, 2024 | 23,410.00 | 24,290.00 | 23,315.00 | 24,155.00 | 24,017.81 | 372,700 |
| Apr 15, 2024 | 23,595.00 | 23,840.00 | 23,320.00 | 23,700.00 | 23,565.39 | 263,400 |
| Apr 12, 2024 | 23,760.00 | 24,845.00 | 23,565.00 | 24,090.00 | 23,953.18 | 545,400 |
| Apr 11, 2024 | 22,250.00 | 23,545.00 | 22,190.00 | 23,480.00 | 23,346.64 | 373,000 |
| Apr 10, 2024 | 22,285.00 | 22,540.00 | 22,285.00 | 22,390.00 | 22,262.83 | 116,200 |
| Apr 09, 2024 | 22,150.00 | 22,445.00 | 22,105.00 | 22,405.00 | 22,277.75 | 156,500 |
| Apr 08, 2024 | 22,075.00 | 22,320.00 | 22,050.00 | 22,160.00 | 22,034.14 | 165,200 |
| Apr 05, 2024 | 21,890.00 | 22,075.00 | 21,760.00 | 22,070.00 | 21,944.65 | 290,600 |
| Apr 04, 2024 | 22,400.00 | 22,500.00 | 22,080.00 | 22,120.00 | 21,994.37 | 273,900 |
| Apr 03, 2024 | 22,730.00 | 22,730.00 | 22,370.00 | 22,460.00 | 22,332.44 | 229,000 |
| Apr 02, 2024 | 22,910.00 | 22,910.00 | 22,525.00 | 22,735.00 | 22,605.88 | 299,100 |
| Apr 01, 2024 | 22,980.00 | 23,065.00 | 22,385.00 | 22,465.00 | 22,337.41 | 248,500 |
| Mar 29, 2024 | 22,710.00 | 22,900.00 | 22,610.00 | 22,725.00 | 22,595.93 | 125,400 |
| Mar 28, 2024 | 22,440.00 | 22,665.00 | 22,410.00 | 22,605.00 | 22,476.61 | 229,900 |
| Mar 27, 2024 | 22,565.00 | 22,860.00 | 22,390.00 | 22,725.00 | 22,595.93 | 260,800 |
| Mar 26, 2024 | 22,400.00 | 22,490.00 | 22,190.00 | 22,365.00 | 22,237.98 | 172,900 |
| Mar 25, 2024 | 22,690.00 | 22,890.00 | 22,335.00 | 22,345.00 | 22,218.09 | 226,800 |
| Mar 22, 2024 | 22,670.00 | 22,770.00 | 22,430.00 | 22,655.00 | 22,526.33 | 232,500 |
| Mar 21, 2024 | 22,875.00 | 22,985.00 | 22,770.00 | 22,845.00 | 22,715.25 | 280,100 |
| Mar 19, 2024 | 22,410.00 | 22,715.00 | 22,345.00 | 22,695.00 | 22,566.10 | 221,400 |
| Mar 18, 2024 | 22,160.00 | 22,490.00 | 22,050.00 | 22,450.00 | 22,322.49 | 347,800 |
| Mar 15, 2024 | 21,750.00 | 22,400.00 | 21,680.00 | 22,190.00 | 22,063.97 | 428,700 |
| Mar 14, 2024 | 21,630.00 | 22,035.00 | 21,600.00 | 21,885.00 | 21,760.70 | 331,000 |
| Mar 13, 2024 | 21,750.00 | 21,955.00 | 21,450.00 | 21,650.00 | 21,527.04 | 372,200 |
| Mar 12, 2024 | 20,900.00 | 21,725.00 | 20,820.00 | 21,660.00 | 21,536.98 | 459,400 |
| Mar 11, 2024 | 20,600.00 | 20,835.00 | 20,540.00 | 20,800.00 | 20,681.87 | 234,500 |
| Mar 08, 2024 | 20,150.00 | 20,590.00 | 20,150.00 | 20,500.00 | 20,383.57 | 397,300 |
| Mar 07, 2024 | 20,600.00 | 20,735.00 | 20,490.00 | 20,575.00 | 20,458.14 | 292,100 |
| Mar 06, 2024 | 20,500.00 | 20,765.00 | 20,330.00 | 20,700.00 | 20,582.43 | 233,600 |
| Mar 05, 2024 | 20,420.00 | 20,500.00 | 20,220.00 | 20,365.00 | 20,249.34 | 266,300 |
| Mar 04, 2024 | 20,630.00 | 20,750.00 | 20,475.00 | 20,550.00 | 20,433.29 | 235,600 |
| Mar 01, 2024 | 20,490.00 | 20,810.00 | 20,490.00 | 20,620.00 | 20,502.89 | 268,200 |
| Feb 29, 2024 | 20,500.00 | 20,880.00 | 20,350.00 | 20,860.00 | 20,741.53 | 382,300 |
| Feb 28, 2024 | 20,765.00 | 20,915.00 | 20,600.00 | 20,915.00 | 20,796.21 | 224,300 |
| Feb 27, 2024 | 20,950.00 | 21,120.00 | 20,685.00 | 20,875.00 | 20,756.44 | 283,400 |
| Feb 26, 2024 | 20,410.00 | 20,945.00 | 20,410.00 | 20,735.00 | 20,617.23 | 327,800 |
| Feb 22, 2024 | 20,500.00 | 20,815.00 | 20,420.00 | 20,530.00 | 20,413.40 | 256,300 |
| Feb 21, 2024 | 20,060.00 | 20,890.00 | 20,060.00 | 20,800.00 | 20,681.87 | 420,500 |
| Feb 20, 2024 | 20,180.00 | 20,370.00 | 20,105.00 | 20,245.00 | 20,130.02 | 245,900 |
| Feb 19, 2024 | 20,085.00 | 20,325.00 | 19,975.00 | 20,175.00 | 20,060.42 | 389,400 |
| Feb 16, 2024 | 20,465.00 | 20,465.00 | 20,465.00 | 20,465.00 | 20,348.77 | 696,700 |
| Feb 15, 2024 | 20,290.00 | 20,405.00 | 19,970.00 | 20,375.00 | 20,259.28 | 592,700 |
| Feb 14, 2024 | 20,545.00 | 20,775.00 | 19,455.00 | 20,035.00 | 19,921.21 | 1,359,400 |
| Feb 13, 2024 | 20,930.00 | 21,660.00 | 20,920.00 | 21,545.00 | 21,422.63 | 372,100 |
| Feb 09, 2024 | 21,140.00 | 21,385.00 | 21,140.00 | 21,385.00 | 21,263.54 | 202,500 |
| Feb 08, 2024 | 21,140.00 | 21,335.00 | 21,000.00 | 21,200.00 | 21,079.59 | 225,600 |
| Feb 07, 2024 | 21,055.00 | 21,245.00 | 20,905.00 | 21,075.00 | 20,955.30 | 186,300 |
| Feb 06, 2024 | 21,335.00 | 21,430.00 | 21,185.00 | 21,205.00 | 21,084.56 | 255,400 |
| Feb 05, 2024 | 21,410.00 | 21,615.00 | 21,300.00 | 21,600.00 | 21,477.32 | 205,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.