Singapore markets open in 2 hours 45 minutes

Shimano Inc. (SHMDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
175.000.00 (0.00%)
At close: 12:08PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Nov 2022154.50154.50154.50154.50154.50-
03 Nov 2022154.50154.50154.50154.50154.50-
02 Nov 2022154.50154.50154.50154.50154.50600
01 Nov 2022154.50154.50154.50154.50154.50-
31 Oct 2022154.50154.50154.50154.50154.50-
28 Oct 2022154.50154.50154.50154.50154.50100
27 Oct 2022154.00154.00154.00154.00154.00-
26 Oct 2022153.29154.00153.29154.00154.00500
25 Oct 2022151.00151.00150.00150.00150.00800
24 Oct 2022140.50140.50140.50140.50140.50-
21 Oct 2022141.47141.47140.50140.50140.50100
20 Oct 2022140.25140.25140.25140.25140.25-
19 Oct 2022140.58140.58140.25140.25140.25100
18 Oct 2022151.70151.70146.75146.75146.75600
17 Oct 2022151.80151.80151.80151.80151.80100
14 Oct 2022153.00153.50153.00153.50153.502,000
13 Oct 2022155.00155.75155.00155.75155.75100
12 Oct 2022155.75155.75155.75155.75155.751,100
11 Oct 2022155.75155.75155.75155.75155.75100
10 Oct 2022161.00161.00161.00161.00161.00100
07 Oct 2022167.50167.50167.50167.50167.50100
06 Oct 2022167.25167.25163.45163.45163.45200
05 Oct 2022164.08164.08164.08164.08164.08800
04 Oct 2022164.08164.08164.08164.08164.08100
03 Oct 2022159.75163.25159.58163.25163.25200
30 Sept 2022159.00159.00159.00159.00159.00100
29 Sept 2022158.50158.50158.50158.50158.50-
28 Sept 2022157.00161.50157.00158.50158.50300
27 Sept 2022160.00160.00160.00160.00160.00100
26 Sept 2022160.08160.08160.08160.08160.08100
23 Sept 2022162.17162.17162.17162.17162.17-
22 Sept 2022162.17162.17162.17162.17162.17-
21 Sept 2022162.17162.17162.17162.17162.17400
20 Sept 2022161.25161.25161.25161.25161.25-
19 Sept 2022161.25161.25161.25161.25161.25-
16 Sept 2022161.25161.25161.25161.25161.25100
15 Sept 2022173.15173.15170.50170.50170.50500
14 Sept 2022171.25171.25171.25171.25171.25-
13 Sept 2022168.21171.25168.21171.25171.256,200
12 Sept 2022175.00175.00175.00175.00175.00300
09 Sept 2022174.36177.25173.11173.11173.11200
08 Sept 2022175.00175.00173.28174.77174.77400
07 Sept 2022170.00170.42165.00170.42170.42300
06 Sept 2022174.00174.75169.56169.56169.56800
02 Sept 2022166.28172.75166.28172.75172.75100
01 Sept 2022175.00175.00175.00175.00175.00500
31 Aug 2022170.50170.50170.50170.50170.50-
30 Aug 2022170.50170.50170.50170.50170.50100
29 Aug 2022184.75184.75184.75184.75184.75-
26 Aug 2022184.75184.75184.75184.75184.75-
25 Aug 2022180.00184.75180.00184.75184.75100
24 Aug 2022177.07177.07177.07177.07177.07-
23 Aug 2022177.07177.07177.07177.07177.07600
22 Aug 2022177.07177.07177.07177.07177.07-
19 Aug 2022177.07177.07177.07177.07177.07100
18 Aug 2022180.50182.28180.50182.28182.28100
17 Aug 2022190.23190.23190.23190.23190.23100
16 Aug 2022194.00194.00188.33190.00190.00400
15 Aug 2022190.50191.25190.50191.25191.25500
12 Aug 2022188.55194.25185.00185.50185.501,200
11 Aug 2022174.99174.99174.99174.99174.99100
10 Aug 2022174.99174.99174.99174.99174.99-
09 Aug 2022174.99174.99174.99174.99174.99-
08 Aug 2022174.99174.99174.99174.99174.99-
05 Aug 2022174.99174.99174.99174.99174.99-
04 Aug 2022174.99174.99174.99174.99174.99200
03 Aug 2022172.62172.62172.62172.62172.62100
02 Aug 2022160.50160.50160.50160.50160.50-
01 Aug 2022160.50160.50160.50160.50160.50-
29 Jul 2022160.50160.50160.50160.50160.50-
28 Jul 2022160.50160.50160.50160.50160.50-
27 Jul 2022160.50160.50160.50160.50160.50300
26 Jul 2022170.75170.75170.75170.75170.75700
25 Jul 2022169.75169.75169.75169.75169.75-
22 Jul 2022169.75169.75169.75169.75169.75200
21 Jul 2022170.12174.99170.12174.99174.99300
20 Jul 2022161.25161.25161.25161.25161.25-
19 Jul 2022161.54161.54161.25161.25161.25100
18 Jul 2022155.36161.54155.36161.54161.54100
15 Jul 2022159.00159.00159.00159.00159.00-
14 Jul 2022159.00159.00159.00159.00159.00100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...