Shimano Inc. (7309.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 25,985.00 | 25,985.00 | 25,615.00 | 25,835.00 | 25,835.00 | 161,100 |
| 01 May 2024 | 25,550.00 | 26,055.00 | 25,550.00 | 25,910.00 | 25,910.00 | 208,600 |
| 30 Apr 2024 | 25,700.00 | 25,900.00 | 25,495.00 | 25,815.00 | 25,815.00 | 316,100 |
| 26 Apr 2024 | 24,850.00 | 25,200.00 | 24,740.00 | 25,100.00 | 25,100.00 | 340,300 |
| 25 Apr 2024 | 25,195.00 | 25,510.00 | 24,990.00 | 25,350.00 | 25,350.00 | 393,900 |
| 24 Apr 2024 | 25,145.00 | 25,735.00 | 24,250.00 | 25,105.00 | 25,105.00 | 951,100 |
| 23 Apr 2024 | 24,000.00 | 24,190.00 | 23,775.00 | 24,145.00 | 24,145.00 | 334,900 |
| 22 Apr 2024 | 23,290.00 | 23,840.00 | 23,200.00 | 23,805.00 | 23,805.00 | 376,500 |
| 19 Apr 2024 | 23,550.00 | 23,790.00 | 23,125.00 | 23,200.00 | 23,200.00 | 374,200 |
| 18 Apr 2024 | 23,450.00 | 24,190.00 | 23,405.00 | 23,940.00 | 23,940.00 | 323,300 |
| 17 Apr 2024 | 24,135.00 | 24,320.00 | 23,540.00 | 23,705.00 | 23,705.00 | 392,400 |
| 16 Apr 2024 | 23,410.00 | 24,290.00 | 23,315.00 | 24,155.00 | 24,155.00 | 372,700 |
| 15 Apr 2024 | 23,595.00 | 23,840.00 | 23,320.00 | 23,700.00 | 23,700.00 | 263,400 |
| 12 Apr 2024 | 23,760.00 | 24,845.00 | 23,565.00 | 24,090.00 | 24,090.00 | 545,400 |
| 11 Apr 2024 | 22,250.00 | 23,545.00 | 22,190.00 | 23,480.00 | 23,480.00 | 373,000 |
| 10 Apr 2024 | 22,285.00 | 22,540.00 | 22,285.00 | 22,390.00 | 22,390.00 | 116,200 |
| 09 Apr 2024 | 22,150.00 | 22,445.00 | 22,105.00 | 22,405.00 | 22,405.00 | 156,500 |
| 08 Apr 2024 | 22,075.00 | 22,320.00 | 22,050.00 | 22,160.00 | 22,160.00 | 165,200 |
| 05 Apr 2024 | 21,890.00 | 22,075.00 | 21,760.00 | 22,070.00 | 22,070.00 | 290,600 |
| 04 Apr 2024 | 22,400.00 | 22,500.00 | 22,080.00 | 22,120.00 | 22,120.00 | 273,900 |
| 03 Apr 2024 | 22,730.00 | 22,730.00 | 22,370.00 | 22,460.00 | 22,460.00 | 229,000 |
| 02 Apr 2024 | 22,910.00 | 22,910.00 | 22,525.00 | 22,735.00 | 22,735.00 | 299,100 |
| 01 Apr 2024 | 22,980.00 | 23,065.00 | 22,385.00 | 22,465.00 | 22,465.00 | 248,500 |
| 29 Mar 2024 | 22,710.00 | 22,900.00 | 22,610.00 | 22,725.00 | 22,725.00 | 125,400 |
| 28 Mar 2024 | 22,440.00 | 22,665.00 | 22,410.00 | 22,605.00 | 22,605.00 | 229,900 |
| 27 Mar 2024 | 22,565.00 | 22,860.00 | 22,390.00 | 22,725.00 | 22,725.00 | 260,800 |
| 26 Mar 2024 | 22,400.00 | 22,490.00 | 22,190.00 | 22,365.00 | 22,365.00 | 172,900 |
| 25 Mar 2024 | 22,690.00 | 22,890.00 | 22,335.00 | 22,345.00 | 22,345.00 | 226,800 |
| 22 Mar 2024 | 22,670.00 | 22,770.00 | 22,430.00 | 22,655.00 | 22,655.00 | 232,500 |
| 21 Mar 2024 | 22,875.00 | 22,985.00 | 22,770.00 | 22,845.00 | 22,845.00 | 280,100 |
| 19 Mar 2024 | 22,410.00 | 22,715.00 | 22,345.00 | 22,695.00 | 22,695.00 | 221,400 |
| 18 Mar 2024 | 22,160.00 | 22,490.00 | 22,050.00 | 22,450.00 | 22,450.00 | 347,800 |
| 15 Mar 2024 | 21,750.00 | 22,400.00 | 21,680.00 | 22,190.00 | 22,190.00 | 428,700 |
| 14 Mar 2024 | 21,630.00 | 22,035.00 | 21,600.00 | 21,885.00 | 21,885.00 | 331,000 |
| 13 Mar 2024 | 21,750.00 | 21,955.00 | 21,450.00 | 21,650.00 | 21,650.00 | 372,200 |
| 12 Mar 2024 | 20,900.00 | 21,725.00 | 20,820.00 | 21,660.00 | 21,660.00 | 459,400 |
| 11 Mar 2024 | 20,600.00 | 20,835.00 | 20,540.00 | 20,800.00 | 20,800.00 | 234,500 |
| 08 Mar 2024 | 20,150.00 | 20,590.00 | 20,150.00 | 20,500.00 | 20,500.00 | 397,300 |
| 07 Mar 2024 | 20,600.00 | 20,735.00 | 20,490.00 | 20,575.00 | 20,575.00 | 292,100 |
| 06 Mar 2024 | 20,500.00 | 20,765.00 | 20,330.00 | 20,700.00 | 20,700.00 | 233,600 |
| 05 Mar 2024 | 20,420.00 | 20,500.00 | 20,220.00 | 20,365.00 | 20,365.00 | 266,300 |
| 04 Mar 2024 | 20,630.00 | 20,750.00 | 20,475.00 | 20,550.00 | 20,550.00 | 235,600 |
| 01 Mar 2024 | 20,490.00 | 20,810.00 | 20,490.00 | 20,620.00 | 20,620.00 | 268,200 |
| 29 Feb 2024 | 20,500.00 | 20,880.00 | 20,350.00 | 20,860.00 | 20,860.00 | 382,300 |
| 28 Feb 2024 | 20,765.00 | 20,915.00 | 20,600.00 | 20,915.00 | 20,915.00 | 224,300 |
| 27 Feb 2024 | 20,950.00 | 21,120.00 | 20,685.00 | 20,875.00 | 20,875.00 | 283,400 |
| 26 Feb 2024 | 20,410.00 | 20,945.00 | 20,410.00 | 20,735.00 | 20,735.00 | 327,800 |
| 22 Feb 2024 | 20,500.00 | 20,815.00 | 20,420.00 | 20,530.00 | 20,530.00 | 256,300 |
| 21 Feb 2024 | 20,060.00 | 20,890.00 | 20,060.00 | 20,800.00 | 20,800.00 | 420,500 |
| 20 Feb 2024 | 20,180.00 | 20,370.00 | 20,105.00 | 20,245.00 | 20,245.00 | 245,900 |
| 19 Feb 2024 | 20,085.00 | 20,325.00 | 19,975.00 | 20,175.00 | 20,175.00 | 389,400 |
| 16 Feb 2024 | 20,465.00 | 20,465.00 | 20,465.00 | 20,465.00 | 20,465.00 | 696,700 |
| 15 Feb 2024 | 20,290.00 | 20,405.00 | 19,970.00 | 20,375.00 | 20,375.00 | 592,700 |
| 14 Feb 2024 | 20,545.00 | 20,775.00 | 19,455.00 | 20,035.00 | 20,035.00 | 1,359,400 |
| 13 Feb 2024 | 20,930.00 | 21,660.00 | 20,920.00 | 21,545.00 | 21,545.00 | 372,100 |
| 09 Feb 2024 | 21,140.00 | 21,385.00 | 21,140.00 | 21,385.00 | 21,385.00 | 202,500 |
| 08 Feb 2024 | 21,140.00 | 21,335.00 | 21,000.00 | 21,200.00 | 21,200.00 | 225,600 |
| 07 Feb 2024 | 21,055.00 | 21,245.00 | 20,905.00 | 21,075.00 | 21,075.00 | 186,300 |
| 06 Feb 2024 | 21,335.00 | 21,430.00 | 21,185.00 | 21,205.00 | 21,205.00 | 255,400 |
| 05 Feb 2024 | 21,410.00 | 21,615.00 | 21,300.00 | 21,600.00 | 21,600.00 | 205,700 |
| 02 Feb 2024 | 21,165.00 | 21,285.00 | 21,060.00 | 21,090.00 | 21,090.00 | 150,100 |
| 01 Feb 2024 | 20,855.00 | 21,105.00 | 20,835.00 | 20,940.00 | 20,940.00 | 233,600 |
| 31 Jan 2024 | 21,300.00 | 21,415.00 | 21,125.00 | 21,355.00 | 21,355.00 | 262,700 |
| 30 Jan 2024 | 21,630.00 | 21,685.00 | 21,430.00 | 21,515.00 | 21,515.00 | 262,800 |
| 29 Jan 2024 | 21,800.00 | 21,930.00 | 21,595.00 | 21,845.00 | 21,845.00 | 169,300 |
| 26 Jan 2024 | 21,780.00 | 21,820.00 | 21,470.00 | 21,520.00 | 21,520.00 | 295,800 |
| 25 Jan 2024 | 21,510.00 | 21,795.00 | 21,445.00 | 21,695.00 | 21,695.00 | 207,400 |
| 24 Jan 2024 | 22,280.00 | 22,415.00 | 21,850.00 | 21,955.00 | 21,955.00 | 217,000 |
| 23 Jan 2024 | 22,100.00 | 22,665.00 | 22,100.00 | 22,515.00 | 22,515.00 | 329,000 |
| 22 Jan 2024 | 21,385.00 | 21,810.00 | 21,330.00 | 21,775.00 | 21,775.00 | 183,800 |
| 19 Jan 2024 | 21,320.00 | 21,745.00 | 21,320.00 | 21,525.00 | 21,525.00 | 268,800 |
| 18 Jan 2024 | 21,460.00 | 21,565.00 | 21,305.00 | 21,305.00 | 21,305.00 | 179,100 |
| 17 Jan 2024 | 21,555.00 | 21,900.00 | 21,525.00 | 21,525.00 | 21,525.00 | 243,000 |
| 16 Jan 2024 | 22,220.00 | 22,395.00 | 21,750.00 | 21,800.00 | 21,800.00 | 292,600 |
| 15 Jan 2024 | 22,700.00 | 22,700.00 | 22,415.00 | 22,480.00 | 22,480.00 | 25,800 |
| 12 Jan 2024 | 22,940.00 | 22,995.00 | 22,620.00 | 22,700.00 | 22,700.00 | 255,700 |
| 11 Jan 2024 | 22,925.00 | 22,980.00 | 22,415.00 | 22,670.00 | 22,670.00 | 344,300 |
| 10 Jan 2024 | 22,370.00 | 22,960.00 | 22,355.00 | 22,900.00 | 22,900.00 | 258,100 |
| 09 Jan 2024 | 22,200.00 | 22,815.00 | 22,130.00 | 22,455.00 | 22,455.00 | 269,900 |
| 05 Jan 2024 | 21,835.00 | 21,960.00 | 21,770.00 | 21,840.00 | 21,840.00 | 129,600 |
| 04 Jan 2024 | 21,795.00 | 21,925.00 | 21,625.00 | 21,920.00 | 21,920.00 | 251,800 |
| 29 Dec 2023 | 21,925.00 | 21,980.00 | 21,735.00 | 21,835.00 | 21,835.00 | 121,500 |
| 28 Dec 2023 | 21,865.00 | 21,900.00 | 21,770.00 | 21,885.00 | 21,885.00 | 94,200 |
| 28 Dec 2023 | 142.5 Dividend | |||||
| 27 Dec 2023 | 22,000.00 | 22,085.00 | 21,915.00 | 22,020.00 | 21,877.50 | 112,800 |
| 26 Dec 2023 | 21,725.00 | 21,945.00 | 21,605.00 | 21,885.00 | 21,743.37 | 125,300 |
| 25 Dec 2023 | 22,185.00 | 22,185.00 | 21,675.00 | 21,675.00 | 21,534.73 | 102,200 |
| 22 Dec 2023 | 21,885.00 | 22,045.00 | 21,730.00 | 22,030.00 | 21,887.44 | 130,900 |
| 21 Dec 2023 | 21,860.00 | 21,895.00 | 21,640.00 | 21,890.00 | 21,748.34 | 170,100 |
| 20 Dec 2023 | 21,700.00 | 22,155.00 | 21,645.00 | 22,070.00 | 21,927.18 | 247,200 |
| 19 Dec 2023 | 21,250.00 | 21,525.00 | 21,140.00 | 21,525.00 | 21,385.70 | 238,800 |
| 18 Dec 2023 | 21,630.00 | 21,695.00 | 21,225.00 | 21,455.00 | 21,316.16 | 242,500 |
| 15 Dec 2023 | 21,000.00 | 21,640.00 | 20,995.00 | 21,525.00 | 21,385.70 | 430,000 |
| 14 Dec 2023 | 21,085.00 | 21,190.00 | 20,610.00 | 20,775.00 | 20,640.56 | 527,400 |
| 13 Dec 2023 | 22,000.00 | 22,045.00 | 21,160.00 | 21,255.00 | 21,117.45 | 326,100 |
| 12 Dec 2023 | 22,545.00 | 22,575.00 | 22,170.00 | 22,260.00 | 22,115.95 | 147,100 |
| 11 Dec 2023 | 22,355.00 | 22,540.00 | 22,200.00 | 22,505.00 | 22,359.36 | 152,300 |
| 08 Dec 2023 | 22,535.00 | 22,600.00 | 21,970.00 | 22,040.00 | 21,897.37 | 238,600 |
| 07 Dec 2023 | 22,785.00 | 22,805.00 | 22,500.00 | 22,615.00 | 22,468.65 | 165,200 |
| 06 Dec 2023 | 22,715.00 | 23,075.00 | 22,455.00 | 23,010.00 | 22,861.09 | 244,500 |
| *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.