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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,080	16,880	16,880	17,200	16,860	222,900
February 19, 2026	16,950	17,275	17,275	17,395	16,900	228,800
February 18, 2026	17,180	16,940	16,940	17,400	16,930	285,400
February 17, 2026	16,950	16,960	16,960	17,010	16,795	295,400
February 16, 2026	16,920	17,050	17,050	17,410	16,820	427,200
February 13, 2026	17,615	16,755	16,755	17,710	16,755	486,300
February 12, 2026	18,200	17,755	17,755	18,345	17,330	772,500
February 10, 2026	18,705	18,800	18,800	18,835	18,450	420,300
February 09, 2026	18,625	18,510	18,510	18,780	18,415	396,200
February 06, 2026	18,290	18,425	18,425	18,425	18,175	271,000
February 05, 2026	18,400	18,290	18,290	18,495	18,200	278,800
February 04, 2026	17,780	18,005	18,005	18,035	17,755	293,200
February 03, 2026	17,595	17,845	17,845	17,865	17,545	338,400
February 02, 2026	17,590	17,545	17,545	17,685	17,405	331,400
January 30, 2026	17,165	17,630	17,630	17,660	17,165	497,000
January 29, 2026	17,040	17,105	17,105	17,200	16,850	319,400
January 28, 2026	17,250	17,170	17,170	17,355	17,160	378,300
January 27, 2026	17,450	17,350	17,350	17,565	17,350	333,700
January 26, 2026	17,195	17,370	17,370	17,445	17,165	392,700
January 23, 2026	17,155	17,180	17,180	17,250	17,105	205,600
January 22, 2026	17,140	17,110	17,110	17,335	17,075	228,100
January 21, 2026	16,855	16,970	16,970	16,985	16,695	231,600
January 20, 2026	17,000	16,945	16,945	17,185	16,945	184,300
January 19, 2026	17,035	17,215	17,215	17,215	16,890	180,400
January 16, 2026	16,950	17,065	17,065	17,070	16,915	189,300
January 15, 2026	16,690	16,980	16,980	16,995	16,670	237,100
January 14, 2026	16,980	16,990	16,990	17,030	16,880	372,800
January 13, 2026	16,870	16,885	16,885	16,945	16,785	258,100
January 09, 2026	16,580	16,720	16,720	16,800	16,555	229,500
January 08, 2026	16,595	16,555	16,555	16,665	16,465	246,100
January 07, 2026	16,500	16,595	16,595	16,610	16,460	286,200
January 06, 2026	17,015	17,110	17,110	17,425	16,865	447,700
January 05, 2026	16,700	16,865	16,865	16,950	16,630	314,600
December 30, 2025	16,820	16,535	16,535	16,895	16,480	212,300
December 29, 2025	16,620	16,700	16,700	16,700	16,460	237,600
December 26, 2025	16,635	16,700	16,700	16,700	16,575	145,400
December 25, 2025	16,560	16,595	16,595	16,630	16,425	83,600
December 24, 2025	16,760	16,560	16,560	16,975	16,540	196,400
December 23, 2025	16,760	16,760	16,760	16,935	16,680	234,300
December 22, 2025	16,600	16,660	16,660	16,670	16,510	175,900
December 19, 2025	16,745	16,715	16,715	16,750	16,645	324,400
December 18, 2025	16,690	16,550	16,550	16,725	16,520	226,100
December 17, 2025	16,445	16,590	16,590	16,750	16,395	195,500
December 16, 2025	16,700	16,495	16,495	16,760	16,495	207,200
December 15, 2025	16,755	16,680	16,680	16,910	16,625	224,600
December 12, 2025	16,680	16,660	16,660	16,760	16,605	148,900
December 11, 2025	16,590	16,500	16,500	16,670	16,485	159,500
December 10, 2025	16,600	16,590	16,590	16,710	16,530	237,500
December 09, 2025	16,620	16,670	16,670	16,745	16,545	175,500
December 08, 2025	16,580	16,590	16,590	16,790	16,540	294,200
December 05, 2025	16,700	16,580	16,580	16,740	16,340	395,600
December 04, 2025	16,200	16,605	16,605	16,615	16,185	380,500
December 03, 2025	16,095	16,180	16,180	16,260	16,010	268,800
December 02, 2025	16,320	16,275	16,275	16,360	16,110	283,000
December 01, 2025	16,340	16,375	16,375	16,600	16,290	347,600
November 28, 2025	16,140	16,495	16,495	16,570	16,140	349,100
November 27, 2025	16,200	16,215	16,215	16,320	16,060	287,000
November 26, 2025	15,830	16,195	16,195	16,300	15,745	523,900
November 25, 2025	15,495	15,610	15,610	15,765	15,350	459,300
November 21, 2025	15,090	15,245	15,245	15,375	15,050	352,000

Shimano Inc. (7309.T) JPX