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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	14,950	14,975	14,975	15,105	14,895	281,000
November 19, 2025	15,150	14,930	14,930	15,280	14,930	564,900
November 18, 2025	15,560	15,430	15,430	15,580	15,420	260,200
November 17, 2025	15,970	15,585	15,585	16,030	15,435	360,900
November 14, 2025	16,130	16,140	16,140	16,200	16,025	147,000
November 13, 2025	15,870	16,075	16,075	16,075	15,855	195,400
November 12, 2025	16,040	15,970	15,970	16,155	15,870	259,900
November 11, 2025	16,145	16,040	16,040	16,170	15,980	289,900
November 10, 2025	16,090	16,080	16,080	16,105	15,895	280,400
November 07, 2025	16,005	16,075	16,075	16,085	15,910	331,300
November 06, 2025	16,095	15,860	15,860	16,170	15,845	428,000
November 05, 2025	16,480	16,125	16,125	16,525	16,060	428,000
November 04, 2025	16,205	16,295	16,295	16,380	16,100	439,000
October 31, 2025	16,450	16,205	16,205	16,520	16,165	447,900
October 30, 2025	16,440	16,530	16,530	16,675	16,380	574,100
October 29, 2025	16,680	16,250	16,250	16,740	16,250	891,800
October 28, 2025	17,550	17,550	17,550	17,570	17,350	381,800
October 27, 2025	17,980	17,425	17,425	18,030	17,300	603,000
October 24, 2025	17,965	17,885	17,885	18,220	17,850	326,800
October 23, 2025	17,645	17,795	17,795	17,870	17,590	238,300
October 22, 2025	17,480	17,925	17,925	18,020	17,480	406,400
October 21, 2025	17,500	17,430	17,430	17,565	17,385	261,200
October 20, 2025	17,795	17,485	17,485	17,795	17,485	265,500
October 17, 2025	17,800	17,575	17,575	17,865	17,575	257,800
October 16, 2025	17,440	17,800	17,800	17,860	17,425	386,400
October 15, 2025	17,170	17,270	17,270	17,450	17,140	384,600
October 14, 2025	17,135	16,870	16,870	17,325	16,810	525,100
October 10, 2025	17,500	17,470	17,470	17,665	17,470	374,900
October 09, 2025	17,840	17,565	17,565	17,945	17,545	277,200
October 08, 2025	17,750	17,765	17,765	18,035	17,750	403,100
October 07, 2025	17,475	17,680	17,680	17,720	17,410	374,200
October 06, 2025	17,150	17,440	17,440	17,450	17,145	364,600
October 03, 2025	16,735	17,055	17,055	17,055	16,735	314,100
October 02, 2025	16,795	16,735	16,735	16,935	16,635	289,900
October 01, 2025	16,515	16,745	16,745	16,880	16,515	393,800
September 30, 2025	16,650	16,600	16,600	16,795	16,570	410,100
September 29, 2025	16,900	16,450	16,450	17,065	16,450	398,000
September 26, 2025	16,605	16,815	16,815	16,820	16,570	376,800
September 25, 2025	16,700	16,700	16,700	16,770	16,590	450,100
September 24, 2025	16,250	16,500	16,500	16,565	16,100	624,900
September 22, 2025	15,900	15,925	15,925	16,065	15,865	296,800
September 19, 2025	16,210	15,955	15,955	16,320	15,940	477,400
September 18, 2025	16,100	16,200	16,200	16,425	16,085	365,900
September 17, 2025	16,100	16,200	16,200	16,425	16,085	365,900
September 16, 2025	16,305	16,250	16,250	16,425	16,220	338,900
September 12, 2025	15,900	16,055	16,055	16,055	15,900	449,200
September 11, 2025	16,090	15,985	15,985	16,135	15,900	431,300
September 10, 2025	16,030	16,215	16,215	16,280	15,955	565,700
September 09, 2025	16,750	16,190	16,190	16,750	16,190	746,600
September 08, 2025	17,045	16,920	16,920	17,045	16,850	297,500

Shimano Inc. (7309.T) JPX