Singapore markets open in 2 hours 45 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,111.98 +164.97 (+0.97%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Shimano Inc. (SHMDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:08PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Nov 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 03 Nov 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 02 Nov 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 600 |
| 01 Nov 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 31 Oct 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 28 Oct 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 100 |
| 27 Oct 2022 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 26 Oct 2022 | 153.29 | 154.00 | 153.29 | 154.00 | 154.00 | 500 |
| 25 Oct 2022 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 800 |
| 24 Oct 2022 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 21 Oct 2022 | 141.47 | 141.47 | 140.50 | 140.50 | 140.50 | 100 |
| 20 Oct 2022 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| 19 Oct 2022 | 140.58 | 140.58 | 140.25 | 140.25 | 140.25 | 100 |
| 18 Oct 2022 | 151.70 | 151.70 | 146.75 | 146.75 | 146.75 | 600 |
| 17 Oct 2022 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 100 |
| 14 Oct 2022 | 153.00 | 153.50 | 153.00 | 153.50 | 153.50 | 2,000 |
| 13 Oct 2022 | 155.00 | 155.75 | 155.00 | 155.75 | 155.75 | 100 |
| 12 Oct 2022 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 1,100 |
| 11 Oct 2022 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 100 |
| 10 Oct 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 100 |
| 07 Oct 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 100 |
| 06 Oct 2022 | 167.25 | 167.25 | 163.45 | 163.45 | 163.45 | 200 |
| 05 Oct 2022 | 164.08 | 164.08 | 164.08 | 164.08 | 164.08 | 800 |
| 04 Oct 2022 | 164.08 | 164.08 | 164.08 | 164.08 | 164.08 | 100 |
| 03 Oct 2022 | 159.75 | 163.25 | 159.58 | 163.25 | 163.25 | 200 |
| 30 Sept 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 100 |
| 29 Sept 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 28 Sept 2022 | 157.00 | 161.50 | 157.00 | 158.50 | 158.50 | 300 |
| 27 Sept 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| 26 Sept 2022 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | 100 |
| 23 Sept 2022 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
| 22 Sept 2022 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
| 21 Sept 2022 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 400 |
| 20 Sept 2022 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
| 19 Sept 2022 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
| 16 Sept 2022 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 100 |
| 15 Sept 2022 | 173.15 | 173.15 | 170.50 | 170.50 | 170.50 | 500 |
| 14 Sept 2022 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | - |
| 13 Sept 2022 | 168.21 | 171.25 | 168.21 | 171.25 | 171.25 | 6,200 |
| 12 Sept 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 300 |
| 09 Sept 2022 | 174.36 | 177.25 | 173.11 | 173.11 | 173.11 | 200 |
| 08 Sept 2022 | 175.00 | 175.00 | 173.28 | 174.77 | 174.77 | 400 |
| 07 Sept 2022 | 170.00 | 170.42 | 165.00 | 170.42 | 170.42 | 300 |
| 06 Sept 2022 | 174.00 | 174.75 | 169.56 | 169.56 | 169.56 | 800 |
| 02 Sept 2022 | 166.28 | 172.75 | 166.28 | 172.75 | 172.75 | 100 |
| 01 Sept 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 500 |
| 31 Aug 2022 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 30 Aug 2022 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 100 |
| 29 Aug 2022 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| 26 Aug 2022 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| 25 Aug 2022 | 180.00 | 184.75 | 180.00 | 184.75 | 184.75 | 100 |
| 24 Aug 2022 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | - |
| 23 Aug 2022 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | 600 |
| 22 Aug 2022 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | - |
| 19 Aug 2022 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | 100 |
| 18 Aug 2022 | 180.50 | 182.28 | 180.50 | 182.28 | 182.28 | 100 |
| 17 Aug 2022 | 190.23 | 190.23 | 190.23 | 190.23 | 190.23 | 100 |
| 16 Aug 2022 | 194.00 | 194.00 | 188.33 | 190.00 | 190.00 | 400 |
| 15 Aug 2022 | 190.50 | 191.25 | 190.50 | 191.25 | 191.25 | 500 |
| 12 Aug 2022 | 188.55 | 194.25 | 185.00 | 185.50 | 185.50 | 1,200 |
| 11 Aug 2022 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 100 |
| 10 Aug 2022 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| 09 Aug 2022 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| 08 Aug 2022 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| 05 Aug 2022 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
| 04 Aug 2022 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 200 |
| 03 Aug 2022 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | 100 |
| 02 Aug 2022 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 01 Aug 2022 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 29 Jul 2022 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 28 Jul 2022 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 27 Jul 2022 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 300 |
| 26 Jul 2022 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 700 |
| 25 Jul 2022 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | - |
| 22 Jul 2022 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 200 |
| 21 Jul 2022 | 170.12 | 174.99 | 170.12 | 174.99 | 174.99 | 300 |
| 20 Jul 2022 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
| 19 Jul 2022 | 161.54 | 161.54 | 161.25 | 161.25 | 161.25 | 100 |
| 18 Jul 2022 | 155.36 | 161.54 | 155.36 | 161.54 | 161.54 | 100 |
| 15 Jul 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 14 Jul 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
