Shimano Inc. (SHMDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:56AM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| Apr 25, 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 100 |
| Apr 24, 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
| Apr 23, 2024 | 158.71 | 161.25 | 158.71 | 161.25 | 161.25 | 100 |
| Apr 22, 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| Apr 19, 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| Apr 18, 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| Apr 17, 2024 | 159.08 | 159.08 | 150.75 | 150.75 | 150.75 | 300 |
| Apr 16, 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | 100 |
| Apr 15, 2024 | 156.25 | 156.25 | 151.00 | 151.00 | 151.00 | 100 |
| Apr 12, 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | 200 |
| Apr 11, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 100 |
| Apr 10, 2024 | 143.12 | 143.25 | 143.12 | 143.25 | 143.25 | 1,200 |
| Apr 09, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| Apr 08, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| Apr 05, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| Apr 04, 2024 | 141.45 | 143.50 | 141.45 | 143.50 | 143.50 | 200 |
| Apr 03, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| Apr 02, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| Apr 01, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| Mar 28, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| Mar 27, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 100 |
| Mar 26, 2024 | 148.48 | 148.48 | 146.50 | 146.50 | 146.50 | 100 |
| Mar 25, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Mar 21, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| Mar 20, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 200 |
| Mar 19, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| Mar 18, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| Mar 15, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| Mar 14, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| Mar 13, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| Mar 12, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| Mar 11, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| Mar 08, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| Mar 07, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | 300 |
| Mar 06, 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | - |
| Mar 05, 2024 | 132.75 | 132.81 | 132.75 | 132.81 | 132.81 | 1,600 |
| Mar 04, 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
| Mar 01, 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
| Feb 29, 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | 400 |
| Feb 28, 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
| Feb 27, 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
| Feb 26, 2024 | 136.41 | 136.41 | 134.25 | 135.05 | 135.05 | 1,400 |
| Feb 23, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Feb 22, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Feb 21, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 700 |
| Feb 20, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| Feb 16, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| Feb 15, 2024 | 132.00 | 135.88 | 131.40 | 135.88 | 135.88 | 200 |
| Feb 14, 2024 | 133.13 | 133.13 | 131.40 | 131.40 | 131.40 | 100 |
| Feb 13, 2024 | 136.10 | 138.45 | 133.18 | 133.18 | 133.18 | 1,300 |
| Feb 12, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
| Feb 09, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 400 |
| Feb 08, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 100 |
| Feb 07, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| Feb 06, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| Feb 05, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | 100 |
| Feb 02, 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | 100 |
| Feb 01, 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | 500 |
| Jan 31, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| Jan 30, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| Jan 29, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 100 |
| Jan 26, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Jan 25, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Jan 24, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Jan 23, 2024 | 151.63 | 151.63 | 148.00 | 148.00 | 148.00 | 100 |
| Jan 22, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| Jan 19, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 100 |
| Jan 18, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| Jan 17, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 100 |
| Jan 16, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jan 12, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jan 11, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jan 10, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Jan 09, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,000 |
| Jan 08, 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
| Jan 05, 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
| Jan 04, 2024 | 149.25 | 151.63 | 149.25 | 151.63 | 151.63 | 100 |
| Jan 03, 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
| Jan 02, 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 100 |
| Dec 29, 2023 | 150.50 | 150.50 | 149.75 | 149.75 | 149.75 | 100 |
| Dec 28, 2023 | 153.75 | 155.25 | 153.50 | 155.25 | 155.25 | 100 |
| Dec 28, 2023 | 1.006 Dividend | |||||
| Dec 27, 2023 | 146.54 | 146.54 | 146.54 | 146.54 | 145.53 | 100 |
| Dec 26, 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 145.25 | - |
| Dec 22, 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 145.25 | - |
| Dec 21, 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 145.25 | - |
| Dec 20, 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 145.25 | - |
| Dec 19, 2023 | 149.63 | 149.63 | 146.25 | 146.25 | 145.25 | 700 |
| Dec 18, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 148.97 | 100 |
| Dec 15, 2023 | 150.86 | 150.86 | 150.86 | 150.86 | 149.82 | 100 |
| Dec 14, 2023 | 146.50 | 146.63 | 146.50 | 146.63 | 145.62 | 200 |
| Dec 13, 2023 | 152.87 | 152.87 | 152.87 | 152.87 | 151.82 | - |
| Dec 12, 2023 | 152.87 | 152.87 | 152.87 | 152.87 | 151.82 | 200 |
| Dec 11, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
| Dec 08, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
| Dec 07, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
| Dec 06, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
| Dec 05, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | 400 |
| *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.