Singapore markets closed

Shimano Inc. (SHMDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
174.990.00 (0.00%)
At close: 09:36AM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 2022158.30161.54158.30161.50161.50300
12 Jul 2022167.50167.50167.50167.50167.50-
11 Jul 2022169.00169.00167.50167.50167.50700
08 Jul 2022172.25172.25172.25172.25172.25-
07 Jul 2022172.25172.25172.25172.25172.25100
06 Jul 2022167.00167.00167.00167.00167.00-
05 Jul 2022167.00167.00167.00167.00167.00200
01 Jul 2022169.00169.27169.00169.27169.27300
30 Jun 2022178.07178.07178.07178.07178.07-
29 Jun 2022178.07178.07178.07178.07178.07300
29 Jun 20220.863 Dividend
28 Jun 2022178.07178.07178.07178.07177.21-
27 Jun 2022178.06178.07178.06178.07177.21100
24 Jun 2022163.78163.78163.78163.78162.99100
23 Jun 2022160.65160.65160.65160.65159.87-
22 Jun 2022160.65160.65160.65160.65159.871,100
21 Jun 2022159.51160.00159.51160.00159.224,000
17 Jun 2022153.50153.50152.35152.35151.61200
16 Jun 2022152.75152.75152.75152.75152.01-
15 Jun 2022152.75152.75152.75152.75152.01100
14 Jun 2022155.56155.56155.56155.56154.81-
13 Jun 2022155.56155.56155.56155.56154.81100
10 Jun 2022168.56168.56168.56168.56167.74100
09 Jun 2022170.34170.34170.34170.34169.51-
08 Jun 2022170.34170.34170.34170.34169.51-
07 Jun 2022170.34170.34170.34170.34169.51100
06 Jun 2022170.53173.49170.53173.49172.65100
03 Jun 2022174.75174.75174.75174.75173.90100
02 Jun 2022175.04176.84174.50174.50173.65300
01 Jun 2022175.50175.50175.50175.50174.65-
31 May 2022176.78176.78175.42175.50174.65100
27 May 2022174.39175.73174.39175.73174.88200
26 May 2022176.18176.88173.25173.25172.41800
25 May 2022175.25176.50175.25176.50175.64100
24 May 2022171.06171.06171.06171.06170.23100
23 May 2022171.06171.06171.06171.06170.23-
20 May 2022171.06171.06171.06171.06170.23300
19 May 2022171.53171.53171.53171.53170.70-
18 May 2022171.53171.53171.53171.53170.70-
17 May 2022171.53171.53171.53171.53170.70-
16 May 2022171.53171.53171.53171.53170.70-
13 May 2022171.53171.53171.53171.53170.70100
12 May 2022166.75166.75166.75166.75165.94100
11 May 2022167.00167.00167.00167.00166.19100
10 May 2022175.57177.65173.00173.00172.16400
09 May 2022179.00180.16175.00175.00174.15300
06 May 2022182.25182.25182.25182.25181.37100
05 May 2022178.25178.25178.25178.25177.39-
04 May 2022178.25178.25178.25178.25177.39-
03 May 2022178.25178.25178.25178.25177.39100
02 May 2022179.00179.00179.00179.00178.13100
29 Apr 2022178.25178.25178.25178.25177.39-
28 Apr 2022178.75178.75178.25178.25177.39200
27 Apr 2022176.50178.25174.00178.05177.191,300
26 Apr 2022198.50198.50195.20195.20194.25900
25 Apr 2022199.50199.50199.50199.50198.53-
22 Apr 2022199.50199.50199.50199.50198.53-
21 Apr 2022199.50199.50199.50199.50198.53100
20 Apr 2022196.90196.90196.90196.90195.95200
19 Apr 2022196.00196.00193.25195.80194.85100
18 Apr 2022202.54202.54201.49201.49200.51100
14 Apr 2022204.00204.00201.76201.76200.78100
13 Apr 2022200.00204.00200.00204.00203.01100
12 Apr 2022197.01197.01197.01197.01196.06100
11 Apr 2022216.34216.34215.20215.20214.16100
08 Apr 2022217.50217.50217.50217.50216.45-
07 Apr 2022217.50217.50217.50217.50216.45100
06 Apr 2022223.69223.69216.00216.00214.95100
05 Apr 2022228.80228.80225.60225.60224.51100
04 Apr 2022227.75227.75225.50225.50224.41100
01 Apr 2022224.00224.00224.00224.00222.91100
31 Mar 2022228.75228.75228.75228.75227.64100
30 Mar 2022232.88232.88232.88232.88231.75-
29 Mar 2022232.88232.88232.88232.88231.75100
28 Mar 2022229.50229.50229.50229.50228.391,300
25 Mar 2022231.00231.00231.00231.00229.88-
24 Mar 2022231.00231.00231.00231.00229.88700
23 Mar 2022231.00231.00231.00231.00229.88100
22 Mar 2022230.25230.99230.25230.99229.87100
21 Mar 2022233.50233.50233.50233.50232.37-
18 Mar 2022233.50233.50233.50233.50232.37300
17 Mar 2022230.00231.57230.00231.57230.45200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...