Singapore markets closed

Shimano Inc. (SHMDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
154.25-2.25 (-1.44%)
At close: 03:01PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023154.25154.25154.25154.25154.25100
30 Nov 2023156.50156.50156.50156.50156.50-
29 Nov 2023153.00156.50153.00156.50156.50100
28 Nov 2023155.75155.75155.75155.75155.75100
27 Nov 2023155.56155.56150.88151.00151.00100
24 Nov 2023148.16148.16147.41147.41147.41100
22 Nov 2023152.75152.75152.75152.75152.75-
21 Nov 2023151.30151.30151.10151.10151.10100
20 Nov 2023150.38150.38150.38150.38150.38-
17 Nov 2023150.38150.38150.38150.38150.38100
16 Nov 2023151.00151.00151.00151.00151.00-
15 Nov 2023151.00151.00151.00151.00151.00100
14 Nov 2023151.50151.50151.50151.50151.502,500
13 Nov 2023151.50151.50151.50151.50151.50-
10 Nov 2023151.50151.50151.50151.50151.50-
09 Nov 2023151.50151.50151.50151.50151.50-
08 Nov 2023150.00151.50150.00151.50151.50200
07 Nov 2023150.00150.00150.00150.00150.00100
06 Nov 2023146.00146.00146.00146.00146.00-
03 Nov 2023146.00146.00146.00146.00146.00100
02 Nov 2023147.65147.65147.65147.65147.65-
01 Nov 2023138.50138.50138.50138.50138.50-
31 Oct 2023138.50138.50138.50138.50138.50-
30 Oct 2023138.50138.50138.50138.50138.50-
27 Oct 2023138.50138.50138.50138.50138.50-
26 Oct 2023138.50138.50138.50138.50138.50-
25 Oct 2023141.00141.00138.50138.50138.501,000
24 Oct 2023138.80140.25138.80140.25140.25400
23 Oct 2023133.65135.24133.65135.24135.24400
20 Oct 2023136.09136.09136.09136.09136.09100
19 Oct 2023137.00137.00137.00137.00137.00700
18 Oct 2023137.00137.00137.00137.00137.00-
17 Oct 2023137.00137.00137.00137.00137.00100
16 Oct 2023136.05136.05136.05136.05136.05400
13 Oct 2023139.68139.68139.68139.68139.68-
12 Oct 2023139.68139.68139.68139.68139.68-
11 Oct 2023137.20139.68134.75139.68139.681,300
10 Oct 2023139.75139.75139.75139.75139.75200
09 Oct 2023139.00139.00139.00139.00139.00100
06 Oct 2023137.66137.66137.66137.66137.66500
05 Oct 2023137.35137.35137.35137.35137.35-
04 Oct 2023135.19135.19135.19135.19135.19100
03 Oct 2023133.10133.10133.10133.10133.10-
02 Oct 2023133.10133.10133.10133.10133.10-
29 Sept 2023133.10133.10133.10133.10133.10-
28 Sept 2023133.10133.10133.10133.10133.10-
27 Sept 2023133.10133.10133.10133.10133.10800
26 Sept 2023133.10133.10133.10133.10133.10100
25 Sept 2023133.00133.00133.00133.00133.00-
22 Sept 2023133.00133.00133.00133.00133.00100
21 Sept 2023139.25139.25139.25139.25139.25-
20 Sept 2023131.77139.25131.77139.25139.25100
19 Sept 2023138.32138.32138.32138.32138.32200
18 Sept 2023139.07142.09139.07142.09142.09100
15 Sept 2023140.00141.25140.00141.25141.25400
14 Sept 2023147.13147.13147.13147.13147.13100
13 Sept 2023148.00148.00148.00148.00148.00100
12 Sept 2023144.39144.39141.51141.51141.51200
11 Sept 2023147.05147.05147.05147.05147.05100
08 Sept 2023148.00148.00148.00148.00148.00-
07 Sept 2023148.00148.00148.00148.00148.00100
06 Sept 2023150.00150.00150.00150.00150.00100
05 Sept 2023150.51150.51150.51150.51150.51100
01 Sept 2023148.28148.28148.28148.28148.28100
31 Aug 2023144.63144.63144.63144.63144.63-
30 Aug 2023144.63144.63144.63144.63144.63100
29 Aug 2023144.50144.50144.50144.50144.50-
28 Aug 2023144.50144.50144.50144.50144.50-
25 Aug 2023144.50144.50144.50144.50144.50-
24 Aug 2023144.50144.50144.50144.50144.50-
23 Aug 2023144.50144.50144.50144.50144.50100
22 Aug 2023145.40145.40145.40145.40145.40-
21 Aug 2023147.40147.40145.40145.40145.40100
18 Aug 2023139.10139.10139.10139.10139.10-
17 Aug 2023139.10139.10139.10139.10139.10-
16 Aug 2023142.35142.35137.95139.10139.101,200
15 Aug 2023149.00149.00149.00149.00149.00100
14 Aug 2023147.25147.25147.25147.25147.251,100
11 Aug 2023144.30144.30144.30144.30144.30-
10 Aug 2023144.30144.30144.30144.30144.30-
09 Aug 2023144.30144.30144.30144.30144.30-
08 Aug 2023144.30144.30144.30144.30144.30300
07 Aug 2023157.98157.98157.98157.98157.98100
04 Aug 2023151.50151.50151.50151.50151.50-
03 Aug 2023151.50151.50151.50151.50151.50100
02 Aug 2023150.50150.50150.50150.50150.50-
01 Aug 2023150.50150.50150.50150.50150.50100
31 Jul 2023152.00152.00152.00152.00152.00-
28 Jul 2023149.54153.00149.04152.00152.001,300
27 Jul 2023163.92163.92163.22163.22163.22200
26 Jul 2023159.31159.31159.31159.31159.31-
25 Jul 2023163.03163.03159.13159.31159.312,000
24 Jul 2023163.03163.03163.03163.03163.03-
21 Jul 2023163.03163.03163.03163.03163.03100
20 Jul 2023169.30169.83169.30169.83169.832,700
19 Jul 2023176.31176.31176.31176.31176.31-
18 Jul 2023176.31176.31176.31176.31176.31-
17 Jul 2023176.31176.31176.31176.31176.31-
14 Jul 2023178.00178.00175.92176.31176.31100
13 Jul 2023175.80175.80175.80175.80175.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...