Shimano Inc (SHM.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
| Jun 27, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| Jun 27, 2024 | 142.5 Dividend | |||||
| Jun 26, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 3.10 | - |
| Jun 25, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 3.10 | - |
| Jun 24, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 3.14 | - |
| Jun 21, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 3.16 | - |
| Jun 20, 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 3.19 | - |
| Jun 19, 2024 | 150.30 | 151.30 | 150.30 | 151.30 | 3.22 | 7 |
| Jun 18, 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 3.19 | - |
| Jun 17, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 3.18 | - |
| Jun 14, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 3.20 | - |
| Jun 13, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 3.23 | - |
| Jun 12, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 3.34 | - |
| Jun 11, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 3.31 | - |
| Jun 10, 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 3.29 | - |
| Jun 07, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 3.28 | - |
| Jun 06, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 3.27 | - |
| Jun 05, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 3.31 | - |
| Jun 04, 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 3.30 | - |
| Jun 03, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 3.26 | - |
| May 31, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 3.21 | - |
| May 30, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 3.21 | - |
| May 29, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 3.16 | - |
| May 28, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 3.22 | - |
| May 27, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 3.17 | - |
| May 24, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 3.17 | - |
| May 23, 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 3.18 | - |
| May 22, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 3.23 | - |
| May 21, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 3.23 | - |
| May 20, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 3.25 | - |
| May 17, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 3.32 | - |
| May 16, 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 3.39 | - |
| May 15, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 3.34 | - |
| May 14, 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 3.34 | - |
| May 13, 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 3.32 | 48 |
| May 10, 2024 | 153.70 | 154.70 | 153.70 | 154.70 | 3.29 | 3 |
| May 09, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 3.24 | - |
| May 08, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 3.21 | - |
| May 07, 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 3.26 | - |
| May 06, 2024 | 153.80 | 155.00 | 153.80 | 155.00 | 3.30 | 15 |
| May 03, 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 3.32 | - |
| May 02, 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 3.28 | - |
| Apr 30, 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 3.24 | - |
| Apr 29, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 3.17 | - |
| Apr 26, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 3.18 | - |
| Apr 25, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 3.22 | - |
| Apr 24, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 3.21 | - |
| Apr 23, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 3.07 | - |
| Apr 22, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 3.04 | - |
| Apr 19, 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 2.99 | - |
| Apr 18, 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 3.08 | - |
| Apr 17, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 3.05 | - |
| Apr 16, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 3.13 | - |
| Apr 15, 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 3.05 | - |
| Apr 12, 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 3.09 | - |
| Apr 11, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 3.00 | - |
| Apr 10, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 2.88 | - |
| Apr 09, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 2.88 | - |
| Apr 08, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 2.85 | - |
| Apr 05, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 2.85 | - |
| Apr 04, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 2.85 | - |
| Apr 03, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 2.92 | - |
| Apr 02, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 2.96 | - |
| Mar 28, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 2.93 | - |
| Mar 27, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 2.94 | - |
| Mar 26, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 2.89 | - |
| Mar 25, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 2.90 | - |
| Mar 22, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 2.93 | - |
| Mar 21, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 2.94 | - |
| Mar 20, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 2.90 | - |
| Mar 19, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 2.94 | - |
| Mar 18, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 2.93 | - |
| Mar 15, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 2.90 | - |
| Mar 14, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 2.87 | - |
| Mar 13, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 2.84 | - |
| Mar 12, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 2.85 | - |
| Mar 11, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 2.74 | - |
| Mar 08, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 2.68 | - |
| Mar 07, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 2.69 | - |
| Mar 06, 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 2.69 | - |
| Mar 05, 2024 | 124.00 | 124.90 | 124.00 | 124.90 | 2.66 | 20 |
| Mar 04, 2024 | 125.50 | 125.50 | 124.00 | 124.00 | 2.64 | 15 |
| Mar 01, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 2.68 | - |
| Feb 29, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 2.72 | - |
| Feb 28, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 2.72 | - |
| Feb 27, 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 2.70 | - |
| Feb 26, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 2.67 | 30 |
| Feb 23, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 2.67 | - |
| Feb 22, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 2.67 | - |
| Feb 21, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 2.70 | - |
| Feb 20, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 2.64 | - |
| Feb 19, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 2.64 | - |
| Feb 16, 2024 | 125.70 | 125.70 | 125.60 | 125.60 | 2.67 | 17 |
| Feb 15, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 2.67 | - |
| Feb 14, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 2.66 | - |
| Feb 13, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 2.77 | - |
| Feb 12, 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 2.81 | - |
| Feb 09, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 2.82 | 3 |
| Feb 08, 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 2.81 | - |
| *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.