Shimano Inc (OP: SHMDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 14, 2024 | 165.25 | 0 | +0.25(+0.15%) | |||
| May 08, 2024 | 165.00 | 0 | -3.50(-2.08%) | |||
| May 03, 2024 | 168.50 | 0 | +4.50(+2.74%) | |||
| May 02, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 5 | +3.00(+1.86%) |
| Apr 29, 2024 | 161.00 | 0 | +1.00(+0.62%) | |||
| Apr 26, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 100 | -0.75(-0.47%) |
| Apr 25, 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 11 | -0.50(-0.31%) |
| Apr 23, 2024 | 161.25 | 0 | +10.50(+6.97%) | |||
| Apr 17, 2024 | 150.75 | 0 | -3.10(-2.01%) | |||
| Apr 16, 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 22 | +2.85(+1.89%) |
| Apr 15, 2024 | 156.25 | 156.25 | 151.00 | 151.00 | 12 | -5.62(-3.59%) |
| Apr 12, 2024 | 156.62 | 156.62 | 156.62 | 156.62 | 200 | +5.62(+3.73%) |
| Apr 11, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 15 | +7.75(+5.41%) |
| Apr 10, 2024 | 143.25 | 143.25 | 143.12 | 143.25 | 1,210 | -0.25(-0.17%) |
| Apr 04, 2024 | 143.50 | 0 | -4.00(-2.71%) | |||
| Mar 27, 2024 | 147.50 | 0 | +1.00(+0.68%) | |||
| Mar 26, 2024 | 148.47 | 148.47 | 146.50 | 146.50 | 54 | -3.50(-2.33%) |
| Mar 21, 2024 | 150.00 | 0 | -2.00(-1.32%) | |||
| Mar 20, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 180 | +13.12(+9.45%) |
| Mar 07, 2024 | 138.88 | 0 | +6.06(+4.57%) | |||
| Mar 05, 2024 | 132.81 | 0 | -3.48(-2.55%) | |||
| Feb 29, 2024 | 136.29 | 0 | +1.24(+0.92%) | |||
| Feb 26, 2024 | 135.05 | 0 | -0.95(-0.70%) | |||
| Feb 21, 2024 | 136.00 | 0 | +0.12(+0.09%) | |||
| Feb 15, 2024 | 135.88 | 0 | +4.47(+3.41%) | |||
| Feb 14, 2024 | 133.12 | 133.12 | 131.40 | 131.40 | 31 | -1.78(-1.34%) |
| Feb 13, 2024 | 135.72 | 138.45 | 133.18 | 133.18 | 1,265 | -13.57(-9.25%) |
| Feb 08, 2024 | 146.75 | 0 | +1.28(+0.88%) | |||
| Feb 05, 2024 | 145.47 | 0 | -0.51(-0.35%) | |||
| Feb 02, 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 100 | +3.12(+2.18%) |
| Feb 01, 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 500 | -0.44(-0.31%) |
| Jan 29, 2024 | 143.30 | 0 | -4.70(-3.18%) | |||
| Jan 23, 2024 | 148.00 | 0 | +7.50(+5.34%) | |||
| Jan 19, 2024 | 140.50 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2024 | 140.50 | 200 | -14.50(-9.35%) | |||
| Jan 09, 2024 | 155.00 | 0 | +3.38(+2.23%) | |||
| Jan 04, 2024 | 151.62 | 0 | -1.47(-0.96%) | |||
| Jan 02, 2024 | 153.10 | 0 | +3.35(+2.24%) | |||
| Dec 29, 2023 | 150.50 | 150.50 | 149.75 | 149.75 | 100 | -5.50(-3.54%) |
| Dec 28, 2023 | 153.75 | 155.25 | 153.50 | 155.25 | 115 | +8.71(+5.94%) |
| Dec 27, 2023 | 146.54 | 146.54 | 146.54 | 146.54 | 1 | +0.29(+0.20%) |
| Dec 19, 2023 | 146.25 | 0 | -3.75(-2.50%) | |||
| Dec 18, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 4 | -0.86(-0.57%) |
| Dec 15, 2023 | 150.86 | 150.86 | 150.86 | 150.86 | 100 | +4.24(+2.89%) |
| Dec 14, 2023 | 146.50 | 146.62 | 146.50 | 146.62 | 247 | -6.25(-4.09%) |
| Dec 12, 2023 | 152.87 | 0 | -1.13(-0.73%) | |||
| Dec 05, 2023 | 154.00 | 0 | -0.25(-0.16%) | |||
| Dec 01, 2023 | 154.25 | 0 | -2.25(-1.44%) | |||
| Nov 29, 2023 | 156.50 | 0 | +0.75(+0.48%) | |||
| Nov 28, 2023 | 155.75 | 155.75 | 155.75 | 155.75 | 12 | +4.75(+3.15%) |
| Nov 27, 2023 | 155.56 | 155.56 | 150.88 | 151.00 | 127 | +3.59(+2.44%) |
| Nov 24, 2023 | 148.16 | 148.16 | 147.41 | 147.41 | 100 | -5.34(-3.50%) |
| Nov 22, 2023 | 152.75 | 152.75 | 152.75 | 152.75 | 100 | +1.65(+1.09%) |
| Nov 21, 2023 | 151.30 | 151.30 | 151.10 | 151.10 | 21 | +0.72(+0.48%) |
| Nov 17, 2023 | 150.38 | 0 | -0.62(-0.41%) | |||
| Nov 15, 2023 | 151.00 | 0 | -0.50(-0.33%) | |||
| Nov 08, 2023 | 151.50 | 2,500 | +1.50(+1.00%) | |||
| Nov 07, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 10 | +4.00(+2.74%) |
| Nov 03, 2023 | 146.00 | 0 | -1.65(-1.12%) | |||
| Nov 02, 2023 | 147.65 | 147.65 | 147.65 | 147.65 | 2 | +9.15(+6.61%) |
| Oct 25, 2023 | 138.50 | 0 | -1.75(-1.25%) | |||
| Oct 24, 2023 | 138.80 | 140.25 | 138.80 | 140.25 | 400 | +5.01(+3.71%) |
| Oct 23, 2023 | 133.65 | 135.24 | 133.65 | 135.24 | 390 | -0.85(-0.62%) |
| Oct 20, 2023 | 136.09 | 136.09 | 136.09 | 136.09 | 100 | -0.91(-0.67%) |
| Oct 19, 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 720 | +0.00(+0.00%) |
| Oct 17, 2023 | 137.00 | 0 | +0.95(+0.70%) | |||
| Oct 16, 2023 | 136.05 | 136.05 | 136.05 | 136.05 | 350 | -3.63(-2.60%) |
| Oct 11, 2023 | 139.68 | 0 | -0.07(-0.05%) | |||
| Oct 10, 2023 | 139.75 | 139.75 | 139.75 | 139.75 | 150 | +0.75(+0.54%) |
| Oct 09, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 5 | +1.34(+0.97%) |
| Oct 06, 2023 | 137.66 | 137.66 | 137.66 | 137.66 | 500 | +0.31(+0.23%) |
| Oct 05, 2023 | 137.35 | 137.35 | 137.35 | 137.35 | 3 | +2.16(+1.60%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.