UK Markets closed

Shimano Inc. (SHMDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
278.51-6.99 (-2.45%)
At close: 12:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021278.51278.51278.51278.51278.5180
06 Dec 2021278.50284.00278.50278.50278.50100
03 Dec 2021285.51285.51285.51285.51285.51-
02 Dec 2021288.70288.70285.51285.51285.51100
01 Dec 2021280.43280.43273.18273.18273.18100
30 Nov 2021272.10272.10272.10272.10272.10100
29 Nov 2021284.50284.50284.50284.50284.50100
26 Nov 2021280.49280.49280.49280.49280.49100
24 Nov 2021283.20283.20283.20283.20283.20-
23 Nov 2021283.20283.20283.20283.20283.20-
22 Nov 2021283.20283.20283.20283.20283.20-
19 Nov 2021283.00283.20283.00283.20283.20400
18 Nov 2021269.84276.20269.84276.20276.20100
17 Nov 2021280.00280.00280.00280.00280.00-
16 Nov 2021286.08286.08279.80280.00280.001,000
15 Nov 2021285.00285.00285.00285.00285.00100
12 Nov 2021273.00273.00273.00273.00273.00100
11 Nov 2021274.00274.00274.00274.00274.00100
10 Nov 2021279.82279.82279.82279.82279.82-
09 Nov 2021279.82279.82279.82279.82279.82100
08 Nov 2021274.00277.60274.00277.60277.60100
05 Nov 2021286.50286.50279.70279.70279.70400
04 Nov 2021286.83286.83286.56286.56286.56100
03 Nov 2021278.00278.00278.00278.00278.00-
02 Nov 2021278.00278.00278.00278.00278.00100
01 Nov 2021278.00278.00278.00278.00278.00100
29 Oct 2021273.70277.00273.70277.00277.00100
28 Oct 2021283.55283.55266.86272.90272.90100
27 Oct 2021277.00277.00277.00277.00277.00-
26 Oct 2021265.75277.00265.75277.00277.00500
25 Oct 2021259.00264.80259.00264.00264.00100
22 Oct 2021265.00265.00265.00265.00265.00-
21 Oct 2021265.00265.00265.00265.00265.00-
20 Oct 2021265.00265.00265.00265.00265.00100
19 Oct 2021266.01266.01266.01266.01266.01100
18 Oct 2021265.99266.00265.99266.00266.00100
15 Oct 2021274.50274.50274.50274.50274.50-
14 Oct 2021274.50274.50274.50274.50274.50-
13 Oct 2021274.50274.50274.50274.50274.501,200
12 Oct 2021274.50274.50274.50274.50274.501,200
11 Oct 2021274.50274.50274.50274.50274.50-
08 Oct 2021274.50274.50274.50274.50274.50-
07 Oct 2021265.25274.50265.25274.50274.50100
06 Oct 2021260.85260.85260.85260.85260.85100
05 Oct 2021270.00270.00270.00270.00270.002,100
04 Oct 2021281.00281.00281.00281.00281.00100
01 Oct 2021289.55289.55288.00288.00288.00200
30 Sept 2021289.00289.55289.00289.55289.55100
29 Sept 2021288.65288.65288.65288.65288.65100
28 Sept 2021303.27303.27289.00289.00289.00600
27 Sept 2021312.00312.00312.00312.00312.00-
24 Sept 2021312.00312.00312.00312.00312.00-
23 Sept 2021300.72312.00300.72312.00312.00100
22 Sept 2021315.00315.00306.28306.28306.28100
21 Sept 2021325.00325.00325.00325.00325.00100
20 Sept 2021320.00322.50320.00322.50322.50100
17 Sept 2021332.72332.72319.17319.17319.17100
16 Sept 2021316.00316.00316.00316.00316.00100
15 Sept 2021318.75322.50318.75322.50322.50100
14 Sept 2021314.00316.50310.00316.50316.50100
13 Sept 2021318.00318.00318.00318.00318.00-
10 Sept 2021318.00318.00318.00318.00318.00100
09 Sept 2021313.00313.00313.00313.00313.00-
08 Sept 2021310.13313.64306.61313.00313.00200
07 Sept 2021305.00312.11305.00312.10312.10100
03 Sept 2021294.75294.75294.75294.75294.75-
02 Sept 2021294.75294.75294.75294.75294.75100
01 Sept 2021293.00293.00292.00292.00292.00100
31 Aug 2021285.00292.09285.00292.09292.091,300
30 Aug 2021282.92282.92282.92282.92282.92100
27 Aug 2021283.03284.70283.03284.70284.70100
26 Aug 2021295.85295.85295.85295.85295.85100
25 Aug 2021289.98289.98283.17283.17283.17100
24 Aug 2021286.00286.57285.74285.74285.74900
23 Aug 2021285.00285.00285.00285.00285.00100
20 Aug 2021279.98279.98279.98279.98279.98100
19 Aug 2021280.00280.00280.00280.00280.00100
18 Aug 2021277.75281.48274.50274.50274.50100
17 Aug 2021284.71284.71284.71284.71284.71-
16 Aug 2021284.72284.72284.71284.71284.71100
13 Aug 2021285.96287.08285.96287.08287.08100
12 Aug 2021284.99284.99284.99284.99284.99100
11 Aug 2021284.99284.99284.99284.99284.99-
10 Aug 2021284.99284.99284.99284.99284.99100
09 Aug 2021273.99273.99273.99273.99273.99-
06 Aug 2021273.50273.99273.50273.99273.99100
05 Aug 2021274.50274.50274.50274.50274.50100
04 Aug 2021265.50265.50265.50265.50265.50-
03 Aug 2021266.00270.50265.50265.50265.50100
02 Aug 2021260.70260.70260.50260.50260.50100
30 Jul 2021258.82258.82251.72251.72251.72100
29 Jul 2021270.60270.60270.60270.60270.60-
28 Jul 2021275.42275.91270.60270.60270.60100
27 Jul 2021262.50271.00262.50271.00271.00200
26 Jul 2021260.80261.00256.95256.95256.95100
23 Jul 2021257.00257.00257.00257.00257.00100
22 Jul 2021254.00254.00254.00254.00254.00100
21 Jul 2021253.97253.99249.55253.99253.99100
20 Jul 2021251.25254.65250.75254.65254.65200
19 Jul 2021250.51250.51250.51250.51250.51100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...