Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,382.16 +447.99 (+1.60%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Shimano Inc. (SHMDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:46AM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 168.49 | 168.49 | 168.49 | 168.49 | 168.49 | - |
| 30 Mar 2023 | 168.49 | 168.49 | 168.49 | 168.49 | 168.49 | 100 |
| 29 Mar 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 28 Mar 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 27 Mar 2023 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 100 |
| 24 Mar 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
| 23 Mar 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
| 22 Mar 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | 100 |
| 21 Mar 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 20 Mar 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 100 |
| 17 Mar 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 16 Mar 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| 15 Mar 2023 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | 300 |
| 14 Mar 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 100 |
| 13 Mar 2023 | 156.33 | 156.33 | 156.33 | 156.33 | 156.33 | 1,500 |
| 10 Mar 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 09 Mar 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| 08 Mar 2023 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | 1,700 |
| 07 Mar 2023 | 159.45 | 159.45 | 157.90 | 157.90 | 157.90 | 500 |
| 06 Mar 2023 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| 03 Mar 2023 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| 02 Mar 2023 | 156.53 | 157.28 | 156.53 | 157.28 | 157.28 | 1,100 |
| 01 Mar 2023 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
| 28 Feb 2023 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | 100 |
| 27 Feb 2023 | 156.98 | 156.98 | 156.00 | 156.98 | 156.98 | 300 |
| 24 Feb 2023 | 155.31 | 155.31 | 155.31 | 155.31 | 155.31 | 1,500 |
| 23 Feb 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 22 Feb 2023 | 157.16 | 158.00 | 157.16 | 158.00 | 158.00 | 200 |
| 21 Feb 2023 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
| 17 Feb 2023 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | 100 |
| 16 Feb 2023 | 159.97 | 159.97 | 157.41 | 157.41 | 157.41 | 100 |
| 15 Feb 2023 | 161.82 | 161.82 | 159.37 | 160.85 | 160.85 | 400 |
| 14 Feb 2023 | 170.75 | 170.75 | 165.90 | 165.90 | 165.90 | 300 |
| 13 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
| 10 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
| 09 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
| 08 Feb 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | 100 |
| 07 Feb 2023 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | 100 |
| 06 Feb 2023 | 179.50 | 180.00 | 179.50 | 180.00 | 180.00 | 300 |
| 03 Feb 2023 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | - |
| 02 Feb 2023 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | 100 |
| 01 Feb 2023 | 177.25 | 177.25 | 176.00 | 176.00 | 176.00 | 200 |
| 31 Jan 2023 | 177.21 | 177.75 | 175.78 | 177.75 | 177.75 | 100 |
| 30 Jan 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 300 |
| 27 Jan 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 26 Jan 2023 | 178.24 | 179.00 | 178.24 | 179.00 | 179.00 | 100 |
| 25 Jan 2023 | 175.00 | 180.19 | 175.00 | 179.02 | 179.02 | 400 |
| 24 Jan 2023 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
| 23 Jan 2023 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | 100 |
| 20 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| 19 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| 18 Jan 2023 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
| 17 Jan 2023 | 170.25 | 170.25 | 169.25 | 169.25 | 169.25 | 400 |
| 13 Jan 2023 | 167.13 | 167.13 | 167.13 | 167.13 | 167.13 | 100 |
| 12 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 11 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 10 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 09 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 06 Jan 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| 05 Jan 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 04 Jan 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 100 |
| 03 Jan 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 30 Dec 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 100 |
| 29 Dec 2022 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 100 |
| 28 Dec 2022 | 156.63 | 164.00 | 156.63 | 159.00 | 159.00 | 2,900 |
| 27 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 23 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 22 Dec 2022 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 21 Dec 2022 | 162.00 | 162.00 | 157.50 | 157.50 | 157.50 | 1,300 |
| 20 Dec 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 19 Dec 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 600 |
| 16 Dec 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 15 Dec 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 200 |
| 14 Dec 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,200 |
| 13 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| 12 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| 09 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| 08 Dec 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 300 |
| 07 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 06 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 05 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 02 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 01 Dec 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 30 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 29 Nov 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 28 Nov 2022 | 179.31 | 179.31 | 171.00 | 171.00 | 171.00 | 200 |
| 25 Nov 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 23 Nov 2022 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 200 |
| 22 Nov 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 200 |
| 21 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 18 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 300 |
| 17 Nov 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 100 |
| 16 Nov 2022 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
| 15 Nov 2022 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
| 14 Nov 2022 | 170.26 | 177.26 | 170.26 | 177.26 | 177.26 | 100 |
| 11 Nov 2022 | 166.97 | 166.97 | 166.97 | 166.97 | 166.97 | - |
| 10 Nov 2022 | 165.00 | 166.97 | 165.00 | 166.97 | 166.97 | 300 |
| 09 Nov 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 08 Nov 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 07 Nov 2022 | 155.45 | 155.45 | 155.00 | 155.00 | 155.00 | 2,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
