Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,235.50 +539.54 (+1.39%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Shimano Inc. (SHMDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:01PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 100 |
| 30 Nov 2023 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 29 Nov 2023 | 153.00 | 156.50 | 153.00 | 156.50 | 156.50 | 100 |
| 28 Nov 2023 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 100 |
| 27 Nov 2023 | 155.56 | 155.56 | 150.88 | 151.00 | 151.00 | 100 |
| 24 Nov 2023 | 148.16 | 148.16 | 147.41 | 147.41 | 147.41 | 100 |
| 22 Nov 2023 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| 21 Nov 2023 | 151.30 | 151.30 | 151.10 | 151.10 | 151.10 | 100 |
| 20 Nov 2023 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | - |
| 17 Nov 2023 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | 100 |
| 16 Nov 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 15 Nov 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 100 |
| 14 Nov 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 2,500 |
| 13 Nov 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 10 Nov 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 09 Nov 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 08 Nov 2023 | 150.00 | 151.50 | 150.00 | 151.50 | 151.50 | 200 |
| 07 Nov 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 06 Nov 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 03 Nov 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 100 |
| 02 Nov 2023 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
| 01 Nov 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 31 Oct 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 30 Oct 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 27 Oct 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 26 Oct 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 25 Oct 2023 | 141.00 | 141.00 | 138.50 | 138.50 | 138.50 | 1,000 |
| 24 Oct 2023 | 138.80 | 140.25 | 138.80 | 140.25 | 140.25 | 400 |
| 23 Oct 2023 | 133.65 | 135.24 | 133.65 | 135.24 | 135.24 | 400 |
| 20 Oct 2023 | 136.09 | 136.09 | 136.09 | 136.09 | 136.09 | 100 |
| 19 Oct 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 700 |
| 18 Oct 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 17 Oct 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 100 |
| 16 Oct 2023 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | 400 |
| 13 Oct 2023 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
| 12 Oct 2023 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
| 11 Oct 2023 | 137.20 | 139.68 | 134.75 | 139.68 | 139.68 | 1,300 |
| 10 Oct 2023 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 200 |
| 09 Oct 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 100 |
| 06 Oct 2023 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | 500 |
| 05 Oct 2023 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
| 04 Oct 2023 | 135.19 | 135.19 | 135.19 | 135.19 | 135.19 | 100 |
| 03 Oct 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 02 Oct 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 29 Sept 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 28 Sept 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 27 Sept 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 800 |
| 26 Sept 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 100 |
| 25 Sept 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 22 Sept 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 100 |
| 21 Sept 2023 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
| 20 Sept 2023 | 131.77 | 139.25 | 131.77 | 139.25 | 139.25 | 100 |
| 19 Sept 2023 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 200 |
| 18 Sept 2023 | 139.07 | 142.09 | 139.07 | 142.09 | 142.09 | 100 |
| 15 Sept 2023 | 140.00 | 141.25 | 140.00 | 141.25 | 141.25 | 400 |
| 14 Sept 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | 100 |
| 13 Sept 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 100 |
| 12 Sept 2023 | 144.39 | 144.39 | 141.51 | 141.51 | 141.51 | 200 |
| 11 Sept 2023 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 100 |
| 08 Sept 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 07 Sept 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 100 |
| 06 Sept 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 05 Sept 2023 | 150.51 | 150.51 | 150.51 | 150.51 | 150.51 | 100 |
| 01 Sept 2023 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | 100 |
| 31 Aug 2023 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | - |
| 30 Aug 2023 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | 100 |
| 29 Aug 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 28 Aug 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 25 Aug 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 24 Aug 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 23 Aug 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 100 |
| 22 Aug 2023 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 21 Aug 2023 | 147.40 | 147.40 | 145.40 | 145.40 | 145.40 | 100 |
| 18 Aug 2023 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| 17 Aug 2023 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| 16 Aug 2023 | 142.35 | 142.35 | 137.95 | 139.10 | 139.10 | 1,200 |
| 15 Aug 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 100 |
| 14 Aug 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 1,100 |
| 11 Aug 2023 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 10 Aug 2023 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 09 Aug 2023 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 08 Aug 2023 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | 300 |
| 07 Aug 2023 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | 100 |
| 04 Aug 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 03 Aug 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 100 |
| 02 Aug 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 01 Aug 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 100 |
| 31 Jul 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 28 Jul 2023 | 149.54 | 153.00 | 149.04 | 152.00 | 152.00 | 1,300 |
| 27 Jul 2023 | 163.92 | 163.92 | 163.22 | 163.22 | 163.22 | 200 |
| 26 Jul 2023 | 159.31 | 159.31 | 159.31 | 159.31 | 159.31 | - |
| 25 Jul 2023 | 163.03 | 163.03 | 159.13 | 159.31 | 159.31 | 2,000 |
| 24 Jul 2023 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | - |
| 21 Jul 2023 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | 100 |
| 20 Jul 2023 | 169.30 | 169.83 | 169.30 | 169.83 | 169.83 | 2,700 |
| 19 Jul 2023 | 176.31 | 176.31 | 176.31 | 176.31 | 176.31 | - |
| 18 Jul 2023 | 176.31 | 176.31 | 176.31 | 176.31 | 176.31 | - |
| 17 Jul 2023 | 176.31 | 176.31 | 176.31 | 176.31 | 176.31 | - |
| 14 Jul 2023 | 178.00 | 178.00 | 175.92 | 176.31 | 176.31 | 100 |
| 13 Jul 2023 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
| *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.