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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	17,000	16,870	16,870	17,260	16,785	389,100
September 04, 2025	16,710	16,885	16,885	17,010	16,710	339,600
September 03, 2025	16,790	16,710	16,710	16,950	16,620	323,700
September 02, 2025	16,490	16,940	16,940	16,945	16,475	368,400
September 01, 2025	16,490	16,550	16,550	16,575	16,405	206,000
August 29, 2025	16,475	16,430	16,430	16,550	16,420	315,600
August 28, 2025	16,595	16,475	16,475	16,730	16,470	290,700
August 27, 2025	16,580	16,595	16,595	16,690	16,460	290,600
August 26, 2025	16,770	16,730	16,730	16,945	16,685	337,600
August 25, 2025	17,050	16,975	16,975	17,050	16,925	323,600
August 22, 2025	16,690	16,785	16,785	16,875	16,635	262,500
August 21, 2025	16,570	16,720	16,720	16,915	16,555	412,000
August 20, 2025	16,515	16,570	16,570	16,880	16,455	512,600
August 19, 2025	16,400	16,405	16,405	16,475	16,300	443,100
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

Shimano Inc. (7309.T) JPX