Singapore Markets closed

Shimano Inc. (SHMDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
168.490.00 (0.00%)
At close: 09:46AM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023168.49168.49168.49168.49168.49-
30 Mar 2023168.49168.49168.49168.49168.49100
29 Mar 2023167.00167.00167.00167.00167.00-
28 Mar 2023167.00167.00167.00167.00167.00-
27 Mar 2023169.00169.00167.00167.00167.00100
24 Mar 2023161.89161.89161.89161.89161.89-
23 Mar 2023161.89161.89161.89161.89161.89-
22 Mar 2023161.89161.89161.89161.89161.89100
21 Mar 2023162.00162.00162.00162.00162.00-
20 Mar 2023162.00162.00162.00162.00162.00100
17 Mar 2023155.00155.00155.00155.00155.00-
16 Mar 2023155.00155.00155.00155.00155.00100
15 Mar 2023156.38156.38156.38156.38156.38300
14 Mar 2023162.75162.75162.75162.75162.75100
13 Mar 2023156.33156.33156.33156.33156.331,500
10 Mar 2023158.05158.05158.05158.05158.05-
09 Mar 2023158.05158.05158.05158.05158.05-
08 Mar 2023158.05158.05158.05158.05158.051,700
07 Mar 2023159.45159.45157.90157.90157.90500
06 Mar 2023157.28157.28157.28157.28157.28-
03 Mar 2023157.28157.28157.28157.28157.28-
02 Mar 2023156.53157.28156.53157.28157.281,100
01 Mar 2023156.97156.97156.97156.97156.97-
28 Feb 2023156.97156.97156.97156.97156.97100
27 Feb 2023156.98156.98156.00156.98156.98300
24 Feb 2023155.31155.31155.31155.31155.311,500
23 Feb 2023158.00158.00158.00158.00158.00-
22 Feb 2023157.16158.00157.16158.00158.00200
21 Feb 2023160.98160.98160.98160.98160.98-
17 Feb 2023160.98160.98160.98160.98160.98100
16 Feb 2023159.97159.97157.41157.41157.41100
15 Feb 2023161.82161.82159.37160.85160.85400
14 Feb 2023170.75170.75165.90165.90165.90300
13 Feb 2023178.11178.11178.11178.11178.11-
10 Feb 2023178.11178.11178.11178.11178.11-
09 Feb 2023178.11178.11178.11178.11178.11-
08 Feb 2023178.11178.11178.11178.11178.11100
07 Feb 2023181.84181.84181.84181.84181.84100
06 Feb 2023179.50180.00179.50180.00180.00300
03 Feb 2023183.93183.93183.93183.93183.93-
02 Feb 2023183.93183.93183.93183.93183.93100
01 Feb 2023177.25177.25176.00176.00176.00200
31 Jan 2023177.21177.75175.78177.75177.75100
30 Jan 2023179.00179.00179.00179.00179.00300
27 Jan 2023179.00179.00179.00179.00179.00-
26 Jan 2023178.24179.00178.24179.00179.00100
25 Jan 2023175.00180.19175.00179.02179.02400
24 Jan 2023166.38166.38166.38166.38166.38-
23 Jan 2023166.38166.38166.38166.38166.38100
20 Jan 2023169.25169.25169.25169.25169.25-
19 Jan 2023169.25169.25169.25169.25169.25-
18 Jan 2023169.25169.25169.25169.25169.25-
17 Jan 2023170.25170.25169.25169.25169.25400
13 Jan 2023167.13167.13167.13167.13167.13100
12 Jan 2023155.00155.00155.00155.00155.00-
11 Jan 2023155.00155.00155.00155.00155.00-
10 Jan 2023155.00155.00155.00155.00155.00-
09 Jan 2023155.00155.00155.00155.00155.00-
06 Jan 2023155.00155.00155.00155.00155.00100
05 Jan 2023158.00158.00158.00158.00158.00-
04 Jan 2023158.00158.00158.00158.00158.00100
03 Jan 2023155.50155.50155.50155.50155.50-
30 Dec 2022155.50155.50155.50155.50155.50100
29 Dec 2022160.80160.80160.80160.80160.80100
28 Dec 2022156.63164.00156.63159.00159.002,900
27 Dec 2022157.50157.50157.50157.50157.50-
23 Dec 2022157.50157.50157.50157.50157.50-
22 Dec 2022157.50157.50157.50157.50157.50-
21 Dec 2022162.00162.00157.50157.50157.501,300
20 Dec 2022158.50158.50158.50158.50158.50-
19 Dec 2022158.50158.50158.50158.50158.50600
16 Dec 2022165.00165.00165.00165.00165.00-
15 Dec 2022165.00165.00165.00165.00165.00200
14 Dec 2022165.00165.00165.00165.00165.001,200
13 Dec 2022166.60166.60166.60166.60166.60-
12 Dec 2022166.60166.60166.60166.60166.60-
09 Dec 2022166.60166.60166.60166.60166.60-
08 Dec 2022166.60166.60166.60166.60166.60300
07 Dec 2022175.00175.00175.00175.00175.00-
06 Dec 2022175.00175.00175.00175.00175.00-
05 Dec 2022175.00175.00175.00175.00175.00-
02 Dec 2022175.00175.00175.00175.00175.00-
01 Dec 2022175.00175.00175.00175.00175.00-
30 Nov 2022175.00175.00175.00175.00175.00-
29 Nov 2022175.00175.00175.00175.00175.00100
28 Nov 2022179.31179.31171.00171.00171.00200
25 Nov 2022168.00168.00168.00168.00168.00-
23 Nov 2022168.00168.00168.00168.00168.00200
22 Nov 2022165.00165.00165.00165.00165.00200
21 Nov 2022169.00169.00169.00169.00169.00-
18 Nov 2022169.00169.00169.00169.00169.00300
17 Nov 2022169.00169.00169.00169.00169.00100
16 Nov 2022177.26177.26177.26177.26177.26-
15 Nov 2022177.26177.26177.26177.26177.26-
14 Nov 2022170.26177.26170.26177.26177.26100
11 Nov 2022166.97166.97166.97166.97166.97-
10 Nov 2022165.00166.97165.00166.97166.97300
09 Nov 2022155.00155.00155.00155.00155.00-
08 Nov 2022155.00155.00155.00155.00155.00-
07 Nov 2022155.45155.45155.00155.00155.002,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...