Shimano Inc (OP: SHMDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 100 | +0.50(+0.32%) |
| Sep 28, 2022 | 158.50 | 0 | -1.50(-0.94%) | |||
| Sep 27, 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 13 | -0.08(-0.05%) |
| Sep 26, 2022 | 160.08 | 160.08 | 160.08 | 160.08 | 16 | -2.09(-1.29%) |
| Sep 21, 2022 | 162.17 | 0 | +0.92(+0.57%) | |||
| Sep 16, 2022 | 161.25 | 0 | -9.25(-5.42%) | |||
| Sep 15, 2022 | 173.15 | 173.15 | 170.50 | 170.50 | 510 | -0.75(-0.44%) |
| Sep 13, 2022 | 171.25 | 0 | -3.75(-2.14%) | |||
| Sep 12, 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 251 | +1.89(+1.09%) |
| Sep 09, 2022 | 174.36 | 177.25 | 173.11 | 173.11 | 182 | -1.65(-0.95%) |
| Sep 08, 2022 | 175.00 | 175.00 | 173.28 | 174.76 | 379 | +4.34(+2.55%) |
| Sep 07, 2022 | 170.00 | 170.42 | 165.00 | 170.42 | 309 | +0.86(+0.51%) |
| Sep 06, 2022 | 174.00 | 174.75 | 169.56 | 169.56 | 750 | -3.19(-1.85%) |
| Sep 02, 2022 | 172.75 | 172.75 | 166.28 | 172.75 | 100 | -2.25(-1.29%) |
| Sep 01, 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 505 | +4.50(+2.64%) |
| Aug 30, 2022 | 170.50 | 0 | -14.25(-7.71%) | |||
| Aug 25, 2022 | 184.75 | 9 | +7.68(+4.34%) | |||
| Aug 19, 2022 | 177.07 | 200 | -5.21(-2.86%) | |||
| Aug 18, 2022 | 180.50 | 182.28 | 180.50 | 182.28 | 29 | -7.95(-4.18%) |
| Aug 17, 2022 | 190.23 | 190.23 | 190.23 | 190.23 | 20 | +0.23(+0.12%) |
| Aug 16, 2022 | 194.00 | 194.00 | 188.33 | 190.00 | 431 | -1.25(-0.65%) |
| Aug 15, 2022 | 190.50 | 191.25 | 190.50 | 191.25 | 500 | +5.75(+3.10%) |
| Aug 12, 2022 | 188.54 | 194.25 | 185.00 | 185.50 | 1,202 | +10.51(+6.01%) |
| Aug 04, 2022 | 174.99 | 135 | +2.38(+1.38%) | |||
| Aug 03, 2022 | 172.62 | 172.62 | 172.62 | 172.62 | 25 | +12.12(+7.55%) |
| Jul 27, 2022 | 160.50 | 0 | -10.25(-6.00%) | |||
| Jul 26, 2022 | 170.75 | 170.75 | 170.75 | 170.75 | 700 | +1.00(+0.59%) |
| Jul 22, 2022 | 169.75 | 0 | -5.24(-2.99%) | |||
| Jul 21, 2022 | 172.62 | 174.99 | 170.12 | 174.99 | 250 | +13.74(+8.52%) |
| Jul 19, 2022 | 161.25 | 0 | -0.29(-0.18%) | |||
| Jul 18, 2022 | 155.36 | 161.54 | 155.36 | 161.54 | 9 | +2.54(+1.60%) |
| Jul 14, 2022 | 159.00 | 0 | -2.50(-1.55%) | |||
| Jul 13, 2022 | 158.30 | 161.54 | 158.30 | 161.50 | 484 | -6.00(-3.58%) |
| Jul 11, 2022 | 167.50 | 0 | -4.75(-2.76%) | |||
| Jul 07, 2022 | 172.25 | 60 | +5.25(+3.14%) | |||
| Jul 05, 2022 | 167.00 | 0 | -2.27(-1.34%) |
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.