Singapore markets open in 8 hours 26 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.35 +59.75 (+1.19%) Dow
38,486.78 +246.80 (+0.65%) Nasdaq
15,693.92 +242.62 (+1.57%) Bitcoin USD
66,634.42 +476.58 (+0.72%) CMC Crypto 200
1,436.23 +21.47 (+1.52%)
Shimano Inc. (SHMDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 158.71 | 161.25 | 158.71 | 161.25 | 161.25 | 110 |
| 22 Apr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 19 Apr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 18 Apr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 17 Apr 2024 | 159.08 | 159.08 | 150.75 | 150.75 | 150.75 | 300 |
| 16 Apr 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | 100 |
| 15 Apr 2024 | 156.25 | 156.25 | 151.00 | 151.00 | 151.00 | 100 |
| 12 Apr 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | 200 |
| 11 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 100 |
| 10 Apr 2024 | 143.12 | 143.25 | 143.12 | 143.25 | 143.25 | 1,200 |
| 09 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 08 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 05 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 04 Apr 2024 | 141.45 | 143.50 | 141.45 | 143.50 | 143.50 | 200 |
| 03 Apr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 02 Apr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 01 Apr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 28 Mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 27 Mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 100 |
| 26 Mar 2024 | 148.48 | 148.48 | 146.50 | 146.50 | 146.50 | 100 |
| 25 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 22 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 21 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
| 20 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 200 |
| 19 Mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 18 Mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 15 Mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 14 Mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 13 Mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 12 Mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 11 Mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 08 Mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 07 Mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | 300 |
| 06 Mar 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | - |
| 05 Mar 2024 | 132.75 | 132.81 | 132.75 | 132.81 | 132.81 | 1,600 |
| 04 Mar 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
| 01 Mar 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
| 29 Feb 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | 400 |
| 28 Feb 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
| 27 Feb 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
| 26 Feb 2024 | 136.41 | 136.41 | 134.25 | 135.05 | 135.05 | 1,400 |
| 23 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 22 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 21 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 700 |
| 20 Feb 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| 16 Feb 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| 15 Feb 2024 | 132.00 | 135.88 | 131.40 | 135.88 | 135.88 | 200 |
| 14 Feb 2024 | 133.13 | 133.13 | 131.40 | 131.40 | 131.40 | 100 |
| 13 Feb 2024 | 136.10 | 138.45 | 133.18 | 133.18 | 133.18 | 1,300 |
| 12 Feb 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
| 09 Feb 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 400 |
| 08 Feb 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 100 |
| 07 Feb 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| 06 Feb 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| 05 Feb 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | 100 |
| 02 Feb 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | 100 |
| 01 Feb 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | 500 |
| 31 Jan 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 30 Jan 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 29 Jan 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 100 |
| 26 Jan 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 25 Jan 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 24 Jan 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 23 Jan 2024 | 151.63 | 151.63 | 148.00 | 148.00 | 148.00 | 100 |
| 22 Jan 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 19 Jan 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 100 |
| 18 Jan 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 17 Jan 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 100 |
| 16 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 12 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 11 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 10 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 09 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,000 |
| 08 Jan 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
| 05 Jan 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
| 04 Jan 2024 | 149.25 | 151.63 | 149.25 | 151.63 | 151.63 | 100 |
| 03 Jan 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
| 02 Jan 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 100 |
| 29 Dec 2023 | 150.50 | 150.50 | 149.75 | 149.75 | 149.75 | 100 |
| 28 Dec 2023 | 153.75 | 155.25 | 153.50 | 155.25 | 155.25 | 100 |
| 28 Dec 2023 | 1.006 Dividend | |||||
| 27 Dec 2023 | 146.54 | 146.54 | 146.54 | 146.54 | 145.53 | 100 |
| 26 Dec 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 145.25 | - |
| 22 Dec 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 145.25 | - |
| 21 Dec 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 145.25 | - |
| 20 Dec 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 145.25 | - |
| 19 Dec 2023 | 149.63 | 149.63 | 146.25 | 146.25 | 145.25 | 700 |
| 18 Dec 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 148.97 | 100 |
| 15 Dec 2023 | 150.86 | 150.86 | 150.86 | 150.86 | 149.82 | 100 |
| 14 Dec 2023 | 146.50 | 146.63 | 146.50 | 146.63 | 145.62 | 200 |
| 13 Dec 2023 | 152.87 | 152.87 | 152.87 | 152.87 | 151.82 | - |
| 12 Dec 2023 | 152.87 | 152.87 | 152.87 | 152.87 | 151.82 | 200 |
| 11 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
| 08 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
| 07 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
| 06 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
| 05 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | 400 |
| 04 Dec 2023 | 154.25 | 154.25 | 154.25 | 154.25 | 153.19 | - |
| 01 Dec 2023 | 154.25 | 154.25 | 154.25 | 154.25 | 153.19 | 100 |
| 30 Nov 2023 | 156.50 | 156.50 | 156.50 | 156.50 | 155.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.