Shimano Inc. (7309.T) JPX

Currency In JPY

7309.T Historical Return

If you invested ¥1000 in Shimano Inc. (7309.T) 10 years ago, it would be worth ¥1,395.7 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥739.52, while ¥1000 invested 1 year ago would be worth ¥1,239.72. This corresponds to total returns of 39.57%, -26.05%, 23.97%, respectively, with annualized returns of 3.39%, -5.85%, 23.97%.

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
July 31, 2026	20,060	20,125	20,125	20,410	20,045	574,000
July 30, 2026	21,280	20,970	20,970	21,530	20,635	444,100
July 29, 2026	20,175	21,065	21,065	21,275	19,955	1.06M
July 28, 2026	19,100	19,085	19,085	19,420	18,975	471,500
July 27, 2026	18,865	19,050	19,050	19,135	18,695	375,200
July 23, 2026	18,350	18,685	18,685	18,825	18,305	379,600
July 22, 2026	18,395	18,530	18,530	18,650	18,320	428,700
July 21, 2026	18,865	18,395	18,395	18,885	18,240	495,500
July 17, 2026	19,500	18,755	18,755	19,605	18,710	642,800
July 16, 2026	17,800	18,140	18,140	18,330	17,730	524,500
July 15, 2026	17,675	17,590	17,590	17,685	17,420	238,700
July 14, 2026	17,300	17,675	17,675	17,785	17,300	401,500
July 13, 2026	16,975	17,530	17,530	17,655	16,900	396,100
July 10, 2026	17,005	16,975	16,975	17,385	16,975	262,000
July 09, 2026	17,000	17,090	17,090	17,170	16,950	220,300
July 08, 2026	17,185	17,110	17,110	17,355	17,075	324,000
July 07, 2026	17,820	17,380	17,380	17,865	17,380	279,900
July 06, 2026	17,570	17,820	17,820	17,820	17,525	182,000
July 03, 2026	17,315	17,540	17,540	17,770	17,075	193,800
July 02, 2026	17,360	17,125	17,125	17,500	17,125	217,000
July 01, 2026	17,270	17,160	17,160	17,395	17,015	176,400
June 30, 2026	17,465	17,345	17,345	17,605	17,345	226,400
June 29, 2026	17,465	17,410	17,410	17,535	17,210	271,500
June 26, 2026	17,430	17,700	17,700	17,920	17,430	302,100
June 25, 2026	16,925	17,340	17,340	17,420	16,750	245,600
June 24, 2026	17,040	16,750	16,750	17,055	16,570	194,600
June 23, 2026	17,255	17,030	17,030	17,275	17,030	199,400
June 22, 2026	17,080	17,260	17,260	17,550	17,080	221,700
June 19, 2026	17,090	17,205	17,205	17,325	17,055	364,600
June 18, 2026	17,080	17,090	17,090	17,180	16,840	321,400
June 17, 2026	16,780	16,920	16,920	16,970	16,615	252,300
June 16, 2026	16,440	16,595	16,595	16,595	16,375	231,900
June 15, 2026	16,935	16,375	16,375	17,205	16,330	303,400
June 12, 2026	16,900	16,770	16,770	17,145	16,610	476,800
June 11, 2026	16,020	16,885	16,885	17,220	15,890	623,400
June 10, 2026	15,580	15,890	15,890	15,915	15,510	282,800
June 09, 2026	15,525	15,575	15,575	15,765	15,320	357,900
June 08, 2026	15,665	15,520	15,520	15,700	15,410	349,100
June 05, 2026	15,900	15,665	15,665	16,000	15,615	370,700
June 04, 2026	15,820	15,750	15,750	15,885	15,670	508,100
June 03, 2026	16,280	16,100	16,100	16,385	16,100	352,100
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