Shimano Inc. - 7309.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,710	16,535	16,535	16,785	16,490	459,200
August 15, 2025	16,810	16,810	16,810	16,950	16,705	420,400
August 14, 2025	16,990	16,850	16,850	17,010	16,765	392,700
August 13, 2025	17,005	17,060	17,060	17,210	16,865	542,200
August 12, 2025	16,440	16,835	16,835	16,835	16,390	459,300
August 08, 2025	16,800	16,480	16,480	16,890	16,470	511,700
August 07, 2025	16,400	16,810	16,810	16,830	16,395	681,100
August 06, 2025	16,050	16,290	16,290	16,395	15,935	590,900
August 05, 2025	16,385	16,215	16,215	16,430	16,155	740,500
August 04, 2025	16,200	16,400	16,400	16,500	16,185	599,400
August 01, 2025	16,500	16,590	16,590	17,225	16,455	1.51M
July 31, 2025	16,210	16,575	16,575	16,670	16,125	1.93M
July 30, 2025	17,400	16,425	16,425	17,400	16,425	2.07M
July 29, 2025	21,290	21,425	21,425	21,425	21,125	258,000
July 28, 2025	21,565	21,475	21,475	21,630	21,335	221,100
July 25, 2025	21,570	21,360	21,360	21,570	21,280	165,800
July 24, 2025	21,500	21,570	21,570	21,755	21,375	254,500
July 23, 2025	20,265	21,285	21,285	21,350	20,215	583,300
July 22, 2025	20,150	19,845	19,845	20,345	19,815	235,800
July 18, 2025	20,500	20,300	20,300	20,560	20,250	198,000
July 17, 2025	20,070	20,450	20,450	20,480	19,965	158,200
July 16, 2025	20,140	20,095	20,095	20,250	20,020	165,100
July 15, 2025	20,205	20,095	20,095	20,330	19,970	215,200
July 14, 2025	20,185	20,100	20,100	20,235	20,040	236,500
July 11, 2025	20,200	20,545	20,545	20,545	20,135	356,100
July 10, 2025	20,065	20,260	20,260	20,335	19,955	304,200
July 09, 2025	20,105	20,035	20,035	20,295	20,030	236,000
July 08, 2025	20,335	20,315	20,315	20,370	20,190	280,000
July 07, 2025	20,475	20,270	20,270	20,555	20,175	176,800
July 04, 2025	20,475	20,475	20,475	20,575	20,370	135,600
July 03, 2025	20,700	20,660	20,660	20,775	20,550	182,000
July 02, 2025	20,385	20,570	20,570	20,630	20,255	192,600
July 01, 2025	20,710	20,350	20,350	20,850	20,350	198,900
June 30, 2025	20,780	20,905	20,905	20,940	20,645	235,400
June 27, 2025	20,455	20,600	20,600	20,675	20,420	339,800
June 26, 2025	20,530	20,620	20,450.5	20,780	20,420	184,200
June 25, 2025	20,950	20,530	20,361.24	20,985	20,370	200,200
June 24, 2025	20,345	20,525	20,525	20,720	20,285	220,700
June 23, 2025	20,000	20,180	20,180	20,200	19,905	168,300
June 20, 2025	19,915	20,120	20,120	20,250	19,840	790,500
June 19, 2025	20,480	19,930	19,930	20,490	19,900	179,700
June 18, 2025	20,480	20,560	20,560	20,635	20,460	144,600
June 17, 2025	20,500	20,380	20,380	20,555	20,380	165,800
June 16, 2025	20,330	20,390	20,390	20,535	20,220	200,100
June 13, 2025	21,270	20,395	20,395	21,270	20,290	328,800
June 12, 2025	21,090	21,090	21,090	21,315	21,080	321,400
June 11, 2025	21,660	21,005	21,005	21,700	20,990	276,300
June 10, 2025	21,720	21,515	21,515	21,810	21,440	261,300
June 09, 2025	21,395	21,850	21,850	21,850	21,295	282,800
June 06, 2025	21,615	21,025	21,025	21,700	21,000	325,100
June 05, 2025	21,165	21,355	21,355	21,480	21,095	399,900
June 04, 2025	21,200	21,230	21,230	21,395	20,765	292,800
June 03, 2025	20,730	21,040	21,040	21,135	20,680	339,200
June 02, 2025	20,195	20,545	20,545	20,595	20,050	345,800
May 30, 2025	20,090	20,565	20,565	20,580	20,020	426,600
May 29, 2025	19,700	20,220	20,220	20,240	19,670	341,400
May 28, 2025	19,500	19,705	19,705	19,815	19,470	491,700
May 27, 2025	19,195	19,265	19,265	19,340	19,155	163,600
May 26, 2025	19,510	19,135	19,135	19,550	19,120	285,200
May 23, 2025	19,710	19,695	19,695	19,850	19,625	219,900

Shimano Inc. (7309.T) JPX