Shimano Inc. (7309.T) JPX

16,260.00

-200(-1.22%)

Updated at June 03 01:34PM

Currency In JPY

7309.T Historical Return

If you invested ¥1000 in Shimano Inc. (7309.T) 10 years ago, it would be worth ¥1,070.46 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥706, while ¥1000 invested 1 year ago would be worth ¥787.21. This corresponds to total returns of 7.05%, -29.4%, -21.28%, respectively, with annualized returns of 0.68%, -6.72%, -21.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7309.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	16,050	16,460	16,460	16,575	16,015	392,500
June 01, 2026	16,555	16,205	16,205	16,645	16,085	278,000
May 29, 2026	16,500	16,505	16,505	16,905	16,405	614,600
May 28, 2026	16,675	16,605	16,605	16,780	16,525	196,600
May 27, 2026	16,670	16,665	16,665	16,930	16,475	238,400
May 26, 2026	16,545	16,565	16,565	16,620	16,315	195,300
May 25, 2026	16,935	16,535	16,535	17,000	16,460	210,200
May 22, 2026	17,000	16,890	16,890	17,085	16,880	190,500
May 21, 2026	17,105	17,020	17,020	17,155	16,950	174,500
May 20, 2026	17,055	16,890	16,890	17,180	16,755	365,100
May 19, 2026	17,490	17,175	17,175	17,725	17,080	266,100
May 18, 2026	17,190	17,410	17,410	17,430	17,000	393,800
May 15, 2026	16,650	17,025	17,025	17,035	16,650	292,700
May 14, 2026	17,045	16,670	16,670	17,350	16,670	311,100
May 13, 2026	16,850	17,070	17,070	17,280	16,550	361,400
May 12, 2026	16,265	16,690	16,690	16,725	16,250	361,100
May 11, 2026	17,170	16,515	16,515	17,170	16,300	560,600
May 08, 2026	17,005	17,295	17,295	17,500	16,970	455,900
May 07, 2026	16,790	16,915	16,915	17,050	16,610	484,300
May 01, 2026	16,340	16,645	16,645	16,700	16,325	245,900
April 30, 2026	16,395	16,415	16,415	16,805	16,305	497,300
April 28, 2026	16,550	16,530	16,530	16,695	16,380	343,000
April 27, 2026	16,635	16,275	16,275	16,755	16,215	329,700
April 24, 2026	16,775	16,620	16,620	16,895	16,160	645,800
April 23, 2026	16,715	15,975	15,975	16,725	15,960	472,800
April 22, 2026	17,145	16,855	16,855	17,190	16,750	360,200
April 21, 2026	17,195	17,145	17,145	17,260	17,045	339,500
April 20, 2026	17,100	17,105	17,105	17,180	16,980	262,600
April 17, 2026	16,940	17,015	17,015	17,100	16,770	226,400
April 16, 2026	16,605	17,025	17,025	17,135	16,605	323,700
April 15, 2026	16,680	16,605	16,605	16,790	16,545	408,100
April 14, 2026	16,630	16,525	16,525	16,725	16,455	332,800
April 13, 2026	16,580	16,555	16,555	16,610	16,310	267,500
April 10, 2026	16,900	16,620	16,620	17,080	16,620	279,700
April 09, 2026	17,310	17,045	17,045	17,420	16,980	243,100
April 08, 2026	17,200	17,255	17,255	17,415	17,165	399,800
April 07, 2026	17,250	17,180	17,180	17,380	16,980	214,100
April 06, 2026	17,185	17,230	17,230	17,395	17,150	208,400
April 03, 2026	16,640	17,025	17,025	17,025	16,640	200,900
April 02, 2026	16,800	16,820	16,820	16,980	16,720	227,400
April 01, 2026	16,660	16,755	16,755	16,780	16,600	309,300
March 31, 2026	16,430	16,430	16,430	16,670	16,235	320,600
March 30, 2026	16,135	16,430	16,430	16,495	16,010	335,200
March 27, 2026	16,310	16,295	16,295	16,460	16,170	323,700
March 26, 2026	16,220	16,280	16,280	16,345	16,195	200,500
March 25, 2026	16,480	16,180	16,180	16,480	16,180	302,100
March 24, 2026	16,455	16,370	16,370	16,460	16,225	280,800
March 23, 2026	16,030	16,215	16,215	16,345	16,030	346,000
March 19, 2026	16,300	16,340	16,340	16,455	16,240	450,200
March 18, 2026	16,660	16,660	16,660	16,745	16,590	248,200
March 17, 2026	16,700	16,520	16,520	16,790	16,520	225,800
March 16, 2026	16,315	16,630	16,630	16,785	16,240	381,600
March 13, 2026	15,900	16,280	16,280	16,455	15,900	412,300
March 12, 2026	16,185	16,435	16,435	16,435	16,075	380,400
March 11, 2026	15,980	15,870	15,870	16,110	15,850	337,600
March 10, 2026	16,345	16,260	16,080	16,440	16,185	143,000
March 09, 2026	15,720	16,280	16,280	16,355	15,720	507,700
March 06, 2026	16,055	16,275	16,275	16,440	16,050	338,400
March 05, 2026	16,365	16,145	16,145	16,435	16,130	407,600
March 04, 2026	16,000	16,175	16,220	16,260	15,965	195,000