Shimano(JP:7309)
Â¥21,350.00+15.00 (+0.07%)
JP:7309
Shimano historical prices
Â¥21,350.00
At close:+15.00 (+0.07%)
Want to see JP:7309 full AI Analyst Report?
Shimano (7309) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21,280.00 | 21,575.00 | 21,035.00 | 21,350.00 | 21,350.00 | +0.07% | 284,100 | 1.05 |
| Nov 11, 2026 | 21,870.00 | 22,120.00 | 21,310.00 | 21,335.00 | 21,335.00 | -2.47% | 278,500 | 1.03 |
| Nov 10, 2026 | 21,750.00 | 21,920.00 | 21,670.00 | 21,875.00 | 21,875.00 | +3.57% | 371,500 | 1.39 |
| Nov 09, 2026 | 21,360.00 | 21,945.00 | 21,280.00 | 21,945.00 | 21,945.00 | +3.91% | 249,500 | 0.93 |
| Nov 06, 2026 | 21,550.00 | 21,795.00 | 20,905.00 | 21,120.00 | 21,120.00 | -3.76% | 361,800 | 1.37 |
| Nov 05, 2026 | 21,470.00 | 22,090.00 | 21,405.00 | 21,945.00 | 21,945.00 | +5.48% | 467,800 | 1.80 |
| Nov 04, 2026 | 20,800.00 | 21,090.00 | 20,540.00 | 20,805.00 | 20,805.00 | +0.24% | 391,900 | 1.52 |
| Nov 03, 2026 | 20,755.00 | 20,945.00 | 20,600.00 | 20,755.00 | 20,755.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 20,930.00 | 20,945.00 | 20,600.00 | 20,755.00 | 20,755.00 | +0.90% | 376,700 | 1.45 |
| Oct 30, 2026 | 20,575.00 | 20,935.00 | 20,445.00 | 20,570.00 | 20,570.00 | +3.81% | 448,600 | 1.73 |
| Oct 29, 2026 | 19,660.00 | 20,125.00 | 19,625.00 | 19,815.00 | 19,815.00 | +0.79% | 642,600 | 2.52 |
| Oct 28, 2026 | 19,860.00 | 20,055.00 | 19,350.00 | 19,660.00 | 19,660.00 | +6.56% | 973,200 | 3.92 |
| Oct 27, 2026 | 18,605.00 | 18,820.00 | 18,450.00 | 18,450.00 | 18,450.00 | -0.83% | 304,500 | 1.21 |
| Oct 26, 2026 | 18,455.00 | 18,780.00 | 18,350.00 | 18,605.00 | 18,605.00 | +0.27% | 266,800 | 1.01 |
| Oct 23, 2026 | 18,580.00 | 18,860.00 | 18,520.00 | 18,555.00 | 18,555.00 | +1.01% | 313,400 | 1.18 |
| Oct 22, 2026 | 18,475.00 | 18,600.00 | 18,355.00 | 18,370.00 | 18,370.00 | -0.68% | 182,300 | 0.68 |
| Oct 21, 2026 | 18,855.00 | 18,855.00 | 18,495.00 | 18,495.00 | 18,495.00 | -1.52% | 306,000 | 1.14 |
| Oct 20, 2026 | 18,645.00 | 18,880.00 | 18,580.00 | 18,780.00 | 18,780.00 | +0.72% | 252,900 | 0.94 |
| Oct 19, 2026 | 18,690.00 | 18,715.00 | 18,480.00 | 18,645.00 | 18,645.00 | +1.17% | 218,400 | 0.80 |
| Oct 16, 2026 | 18,415.00 | 18,720.00 | 18,405.00 | 18,430.00 | 18,430.00 | +0.41% | 236,500 | 0.85 |
| Oct 15, 2026 | 17,730.00 | 18,440.00 | 17,730.00 | 18,355.00 | 18,355.00 | +2.48% | 430,700 | 1.59 |
| Oct 14, 2026 | 17,920.00 | 18,035.00 | 17,745.00 | 17,910.00 | 17,910.00 | +0.36% | 248,800 | 0.90 |
| Oct 13, 2026 | 17,850.00 | 17,985.00 | 17,765.00 | 17,845.00 | 17,845.00 | +0.82% | 257,000 | 0.92 |
| Oct 12, 2026 | 17,700.00 | 17,940.00 | 17,615.00 | 17,700.00 | 17,700.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 17,930.00 | 17,940.00 | 17,615.00 | 17,700.00 | 17,700.00 | +0.65% | 223,000 | 0.78 |
| Oct 08, 2026 | 17,410.00 | 17,690.00 | 17,265.00 | 17,585.00 | 17,585.00 | +0.60% | 214,600 | 0.74 |
| Oct 07, 2026 | 17,460.00 | 17,605.00 | 17,460.00 | 17,480.00 | 17,480.00 | +0.11% | 212,000 | 0.73 |
| Oct 06, 2026 | 17,555.00 | 17,645.00 | 17,410.00 | 17,460.00 | 17,460.00 | -0.37% | 217,800 | 0.75 |
| Oct 05, 2026 | 17,585.00 | 17,650.00 | 17,525.00 | 17,525.00 | 17,525.00 | +0.23% | 238,800 | 0.82 |
| Oct 02, 2026 | 17,660.00 | 17,690.00 | 17,435.00 | 17,485.00 | 17,485.00 | -1.60% | 290,900 | 1.00 |
| Oct 01, 2026 | 17,665.00 | 17,865.00 | 17,630.00 | 17,770.00 | 17,770.00 | -0.31% | 228,100 | 0.78 |
| Sep 30, 2026 | 17,770.00 | 17,870.00 | 17,615.00 | 17,825.00 | 17,825.00 | -0.25% | 254,800 | 0.88 |
| Sep 29, 2026 | 17,860.00 | 17,945.00 | 17,705.00 | 17,870.00 | 17,870.00 | -0.17% | 238,300 | 0.82 |
| Sep 28, 2026 | 18,015.00 | 18,015.00 | 17,860.00 | 17,900.00 | 17,900.00 | -0.69% | 239,000 | 0.83 |
| Sep 25, 2026 | 18,085.00 | 18,100.00 | 17,850.00 | 18,025.00 | 18,025.00 | +0.36% | 240,900 | 0.83 |
| Sep 24, 2026 | 18,220.00 | 18,305.00 | 17,895.00 | 17,960.00 | 17,960.00 | -1.45% | 297,300 | 1.03 |
| Sep 23, 2026 | 18,380.00 | 18,405.00 | 18,115.00 | 18,225.00 | 18,225.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 18,380.00 | 18,405.00 | 18,115.00 | 18,225.00 | 18,225.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 18,380.00 | 18,405.00 | 18,115.00 | 18,225.00 | 18,225.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 18,380.00 | 18,405.00 | 18,115.00 | 18,225.00 | 18,225.00 | -0.84% | 385,900 | 1.30 |
| Sep 17, 2026 | 18,250.00 | 18,605.00 | 18,250.00 | 18,380.00 | 18,380.00 | +1.69% | 290,300 | 0.98 |
| Sep 16, 2026 | 18,220.00 | 18,230.00 | 17,740.00 | 18,075.00 | 18,075.00 | +0.95% | 250,000 | 0.84 |
| Sep 15, 2026 | 18,050.00 | 18,065.00 | 17,800.00 | 17,905.00 | 17,905.00 | +0.20% | 246,100 | 0.82 |
| Sep 14, 2026 | 18,170.00 | 18,250.00 | 17,810.00 | 17,870.00 | 17,870.00 | -0.25% | 261,100 | 0.87 |
| Sep 11, 2026 | 17,900.00 | 18,075.00 | 17,715.00 | 17,915.00 | 17,915.00 | -1.27% | 343,800 | 1.16 |
| Sep 10, 2026 | 18,120.00 | 18,265.00 | 17,975.00 | 18,145.00 | 18,145.00 | -0.71% | 235,300 | 0.79 |
| Sep 09, 2026 | 18,380.00 | 18,395.00 | 18,160.00 | 18,275.00 | 18,275.00 | -0.95% | 271,600 | 0.90 |
| Sep 08, 2026 | 18,625.00 | 18,815.00 | 18,450.00 | 18,450.00 | 18,450.00 | -1.76% | 296,500 | 0.97 |
| Sep 07, 2026 | 19,015.00 | 19,015.00 | 18,730.00 | 18,780.00 | 18,780.00 | -2.47% | 293,400 | 0.96 |
| Sep 04, 2026 | 19,210.00 | 19,300.00 | 18,835.00 | 19,255.00 | 19,255.00 | -0.18% | 304,300 | 0.99 |
