Singapore markets close in 5 hours 44 minutes

Shimano Inc. (SHMDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
136.290.00 (0.00%)
At close: 10:00AM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024136.29136.29136.29136.29136.29-
29 Feb 2024136.29136.29136.29136.29136.29400
28 Feb 2024135.05135.05135.05135.05135.05-
27 Feb 2024135.05135.05135.05135.05135.05-
26 Feb 2024136.41136.41134.25135.05135.051,400
23 Feb 2024136.00136.00136.00136.00136.00-
22 Feb 2024136.00136.00136.00136.00136.00-
21 Feb 2024136.00136.00136.00136.00136.00700
20 Feb 2024135.88135.88135.88135.88135.88-
16 Feb 2024135.88135.88135.88135.88135.88-
15 Feb 2024132.00135.88131.40135.88135.88200
14 Feb 2024133.13133.13131.40131.40131.40100
13 Feb 2024136.10138.45133.18133.18133.181,300
12 Feb 2024146.75146.75146.75146.75146.75-
09 Feb 2024146.75146.75146.75146.75146.75400
08 Feb 2024146.75146.75146.75146.75146.75100
07 Feb 2024145.47145.47145.47145.47145.47-
06 Feb 2024145.47145.47145.47145.47145.47-
05 Feb 2024145.47145.47145.47145.47145.47100
02 Feb 2024145.98145.98145.98145.98145.98100
01 Feb 2024142.86142.86142.86142.86142.86500
31 Jan 2024143.30143.30143.30143.30143.30-
30 Jan 2024143.30143.30143.30143.30143.30-
29 Jan 2024143.30143.30143.30143.30143.30100
26 Jan 2024148.00148.00148.00148.00148.00-
25 Jan 2024148.00148.00148.00148.00148.00-
24 Jan 2024148.00148.00148.00148.00148.00-
23 Jan 2024151.63151.63148.00148.00148.00100
22 Jan 2024140.50140.50140.50140.50140.50-
19 Jan 2024140.50140.50140.50140.50140.50100
18 Jan 2024140.50140.50140.50140.50140.50-
17 Jan 2024140.50140.50140.50140.50140.50100
16 Jan 2024155.00155.00155.00155.00155.00-
12 Jan 2024155.00155.00155.00155.00155.00-
11 Jan 2024155.00155.00155.00155.00155.00-
10 Jan 2024155.00155.00155.00155.00155.00-
09 Jan 2024155.00155.00155.00155.00155.001,000
08 Jan 2024151.63151.63151.63151.63151.63-
05 Jan 2024151.63151.63151.63151.63151.63-
04 Jan 2024149.25151.63149.25151.63151.63100
03 Jan 2024153.10153.10153.10153.10153.10-
02 Jan 2024153.10153.10153.10153.10153.10100
29 Dec 2023150.50150.50149.75149.75149.75100
28 Dec 2023153.75155.25153.50155.25155.25100
28 Dec 20231.006 Dividend
27 Dec 2023146.54146.54146.54146.54145.53100
26 Dec 2023146.25146.25146.25146.25145.25-
22 Dec 2023146.25146.25146.25146.25145.25-
21 Dec 2023146.25146.25146.25146.25145.25-
20 Dec 2023146.25146.25146.25146.25145.25-
19 Dec 2023149.63149.63146.25146.25145.25700
18 Dec 2023150.00150.00150.00150.00148.97100
15 Dec 2023150.86150.86150.86150.86149.82100
14 Dec 2023146.50146.63146.50146.63145.62200
13 Dec 2023152.87152.87152.87152.87151.82-
12 Dec 2023152.87152.87152.87152.87151.82200
11 Dec 2023154.00154.00154.00154.00152.94-
08 Dec 2023154.00154.00154.00154.00152.94-
07 Dec 2023154.00154.00154.00154.00152.94-
06 Dec 2023154.00154.00154.00154.00152.94-
05 Dec 2023154.00154.00154.00154.00152.94400
04 Dec 2023154.25154.25154.25154.25153.19-
01 Dec 2023154.25154.25154.25154.25153.19100
30 Nov 2023156.50156.50156.50156.50155.43-
29 Nov 2023153.00156.50153.00156.50155.43100
28 Nov 2023155.75155.75155.75155.75154.68100
27 Nov 2023155.56155.56150.88151.00149.96100
24 Nov 2023148.16148.16147.41147.41146.40100
22 Nov 2023152.75152.75152.75152.75151.70-
21 Nov 2023151.30151.30151.10151.10150.06100
20 Nov 2023150.38150.38150.38150.38149.35-
17 Nov 2023150.38150.38150.38150.38149.35100
16 Nov 2023151.00151.00151.00151.00149.96-
15 Nov 2023151.00151.00151.00151.00149.96100
14 Nov 2023151.50151.50151.50151.50150.462,500
13 Nov 2023151.50151.50151.50151.50150.46-
10 Nov 2023151.50151.50151.50151.50150.46-
09 Nov 2023151.50151.50151.50151.50150.46-
08 Nov 2023150.00151.50150.00151.50150.46200
07 Nov 2023150.00150.00150.00150.00148.97100
06 Nov 2023146.00146.00146.00146.00145.00-
03 Nov 2023146.00146.00146.00146.00145.00100
02 Nov 2023147.65147.65147.65147.65146.64-
01 Nov 2023138.50138.50138.50138.50137.55-
31 Oct 2023138.50138.50138.50138.50137.55-
30 Oct 2023138.50138.50138.50138.50137.55-
27 Oct 2023138.50138.50138.50138.50137.55-
26 Oct 2023138.50138.50138.50138.50137.55-
25 Oct 2023141.00141.00138.50138.50137.551,000
24 Oct 2023138.80140.25138.80140.25139.29400
23 Oct 2023133.65135.24133.65135.24134.31400
20 Oct 2023136.09136.09136.09136.09135.16100
19 Oct 2023137.00137.00137.00137.00136.06700
18 Oct 2023137.00137.00137.00137.00136.06-
17 Oct 2023137.00137.00137.00137.00136.06100
16 Oct 2023136.05136.05136.05136.05135.12400
13 Oct 2023139.68139.68139.68139.68138.72-
12 Oct 2023139.68139.68139.68139.68138.72-
11 Oct 2023137.20139.68134.75139.68138.721,300
10 Oct 2023139.75139.75139.75139.75138.79200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...