UK Markets closed

Shimano Inc. (SHMDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
175.73+2.48 (+1.43%)
At close: 03:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022174.39175.73174.39175.73175.73200
26 May 2022176.18176.88173.25173.25173.25800
25 May 2022175.25176.50175.25176.50176.50100
24 May 2022171.06171.06171.06171.06171.06100
23 May 2022171.06171.06171.06171.06171.06-
20 May 2022171.06171.06171.06171.06171.06300
19 May 2022171.53171.53171.53171.53171.53-
18 May 2022171.53171.53171.53171.53171.53-
17 May 2022171.53171.53171.53171.53171.53-
16 May 2022171.53171.53171.53171.53171.53-
13 May 2022171.53171.53171.53171.53171.53100
12 May 2022166.75166.75166.75166.75166.75100
11 May 2022167.00167.00167.00167.00167.00100
10 May 2022175.57177.65173.00173.00173.00400
09 May 2022179.00180.16175.00175.00175.00300
06 May 2022182.25182.25182.25182.25182.25100
05 May 2022178.25178.25178.25178.25178.25-
04 May 2022178.25178.25178.25178.25178.25-
03 May 2022178.25178.25178.25178.25178.25100
02 May 2022179.00179.00179.00179.00179.00100
29 Apr 2022178.25178.25178.25178.25178.25-
28 Apr 2022178.75178.75178.25178.25178.25200
27 Apr 2022176.50178.25174.00178.05178.051,300
26 Apr 2022198.50198.50195.20195.20195.20900
25 Apr 2022199.50199.50199.50199.50199.50-
22 Apr 2022199.50199.50199.50199.50199.50-
21 Apr 2022199.50199.50199.50199.50199.50100
20 Apr 2022196.90196.90196.90196.90196.90200
19 Apr 2022196.00196.00193.25195.80195.80100
18 Apr 2022202.54202.54201.49201.49201.49100
14 Apr 2022204.00204.00201.76201.76201.76100
13 Apr 2022200.00204.00200.00204.00204.00100
12 Apr 2022197.01197.01197.01197.01197.01100
11 Apr 2022216.34216.34215.20215.20215.20100
08 Apr 2022217.50217.50217.50217.50217.50-
07 Apr 2022217.50217.50217.50217.50217.50100
06 Apr 2022223.69223.69216.00216.00216.00100
05 Apr 2022228.80228.80225.60225.60225.60100
04 Apr 2022227.75227.75225.50225.50225.50100
01 Apr 2022224.00224.00224.00224.00224.00100
31 Mar 2022228.75228.75228.75228.75228.75100
30 Mar 2022232.88232.88232.88232.88232.88-
29 Mar 2022232.88232.88232.88232.88232.88100
28 Mar 2022229.50229.50229.50229.50229.501,300
25 Mar 2022231.00231.00231.00231.00231.00-
24 Mar 2022231.00231.00231.00231.00231.00700
23 Mar 2022231.00231.00231.00231.00231.00100
22 Mar 2022230.25230.99230.25230.99230.99100
21 Mar 2022233.50233.50233.50233.50233.50-
18 Mar 2022233.50233.50233.50233.50233.50300
17 Mar 2022230.00231.57230.00231.57231.57200
16 Mar 2022223.68223.68223.68223.68223.68100
15 Mar 2022207.43207.43207.43207.43207.43100
14 Mar 2022214.00214.00214.00214.00214.00100
11 Mar 2022227.00227.00227.00227.00227.00200
10 Mar 2022219.00219.00219.00219.00219.00100
09 Mar 2022214.78214.78214.78214.78214.78-
08 Mar 2022214.78214.78214.78214.78214.78-
07 Mar 2022215.75215.75214.78214.78214.78100
04 Mar 2022225.00225.00225.00225.00225.00100
03 Mar 2022229.80230.50226.92230.50230.50100
02 Mar 2022229.00231.00229.00231.00231.00500
01 Mar 2022232.50232.50232.50232.50232.50100
28 Feb 2022230.65230.65227.50227.70227.70200
25 Feb 2022226.08226.08226.08226.08226.08100
24 Feb 2022226.00228.00226.00227.00227.00100
23 Feb 2022226.50226.50226.50226.50226.50100
22 Feb 2022237.25238.00233.00233.00233.001,000
18 Feb 2022250.00250.00250.00250.00250.00-
17 Feb 2022250.00250.00250.00250.00250.00-
16 Feb 2022250.00250.00250.00250.00250.00600
15 Feb 2022243.01250.00243.01250.00250.00100
14 Feb 2022250.50250.50250.50250.50250.50-
11 Feb 2022256.08256.08250.50250.50250.50400
10 Feb 2022260.00260.00260.00260.00260.00300
09 Feb 2022243.23243.23243.23243.23243.23-
08 Feb 2022233.00243.23231.00243.23243.23300
07 Feb 2022225.49232.32225.49232.00232.00100
04 Feb 2022232.30232.30232.30232.30232.30-
03 Feb 2022226.00232.30226.00232.30232.30100
02 Feb 2022221.50221.50221.50221.50221.50-
01 Feb 2022221.50221.50221.50221.50221.501,900
31 Jan 2022223.50225.50221.50221.50221.50500
28 Jan 2022232.75232.75232.75232.75232.75-
27 Jan 2022232.75232.75232.75232.75232.75-
26 Jan 2022237.80237.80231.00232.75232.75200
25 Jan 2022230.00230.00230.00230.00230.00100
24 Jan 2022237.96237.96227.51227.51227.51600
21 Jan 2022231.10232.27228.71231.49231.49700
20 Jan 2022229.50241.50229.50237.92237.92400
19 Jan 2022235.67235.67230.33230.33230.33100
18 Jan 2022243.00243.00243.00243.00243.00100
14 Jan 2022252.30252.30252.30252.30252.30100
13 Jan 2022251.47259.00251.47255.50255.50100
12 Jan 2022256.49265.00256.49265.00265.00100
11 Jan 2022259.50259.50259.50259.50259.50300
10 Jan 2022259.50259.50259.50259.50259.50100
07 Jan 2022264.00264.00264.00264.00264.00100
06 Jan 2022262.00262.00262.00262.00262.00-
05 Jan 2022262.00262.00262.00262.00262.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...