Shimano Inc (SHM.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 05:25PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 156.10 | 156.60 | 156.10 | 156.60 | 156.60 | - |
| 03 Oct 2024 | 156.30 | 156.30 | 156.20 | 156.20 | 156.20 | - |
| 02 Oct 2024 | 160.10 | 160.10 | 158.10 | 158.10 | 158.10 | - |
| 01 Oct 2024 | 165.50 | 165.60 | 165.50 | 165.60 | 165.60 | - |
| 30 Sept 2024 | 168.20 | 168.20 | 167.90 | 167.90 | 167.90 | - |
| 27 Sept 2024 | 166.70 | 166.70 | 166.60 | 166.60 | 166.60 | - |
| 26 Sept 2024 | 165.90 | 165.90 | 165.10 | 165.10 | 165.10 | - |
| 25 Sept 2024 | 165.50 | 165.50 | 165.00 | 165.00 | 165.00 | - |
| 24 Sept 2024 | 166.20 | 166.20 | 165.00 | 165.00 | 165.00 | - |
| 23 Sept 2024 | 163.80 | 165.70 | 163.80 | 165.70 | 165.70 | - |
| 20 Sept 2024 | 165.20 | 165.20 | 163.00 | 163.00 | 163.00 | - |
| 19 Sept 2024 | 159.70 | 161.80 | 159.70 | 161.80 | 161.80 | 16 |
| 18 Sept 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
| 17 Sept 2024 | 160.10 | 160.50 | 160.10 | 160.50 | 160.50 | - |
| 16 Sept 2024 | 161.60 | 161.60 | 160.70 | 160.70 | 160.70 | - |
| 13 Sept 2024 | 161.10 | 161.10 | 160.00 | 160.00 | 160.00 | - |
| 12 Sept 2024 | 158.40 | 158.40 | 158.30 | 158.30 | 158.30 | - |
| 11 Sept 2024 | 159.10 | 159.20 | 159.10 | 159.20 | 159.20 | - |
| 10 Sept 2024 | 161.50 | 162.40 | 161.50 | 162.40 | 162.40 | - |
| 09 Sept 2024 | 161.20 | 161.30 | 161.20 | 161.30 | 161.30 | - |
| 06 Sept 2024 | 164.50 | 164.50 | 162.70 | 162.70 | 162.70 | - |
| 05 Sept 2024 | 163.50 | 163.90 | 163.50 | 163.90 | 163.90 | - |
| 04 Sept 2024 | 166.70 | 167.60 | 166.70 | 167.60 | 167.60 | - |
| 03 Sept 2024 | 168.80 | 168.80 | 167.60 | 167.60 | 167.60 | - |
| 02 Sept 2024 | 166.10 | 166.10 | 164.20 | 164.20 | 164.20 | - |
| 30 Aug 2024 | 170.10 | 170.10 | 168.60 | 168.60 | 168.60 | - |
| 29 Aug 2024 | 170.80 | 170.80 | 170.50 | 170.50 | 170.50 | - |
| 28 Aug 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
| 27 Aug 2024 | 171.10 | 171.30 | 171.10 | 171.30 | 171.30 | - |
| 26 Aug 2024 | 172.30 | 172.30 | 171.60 | 171.60 | 171.60 | - |
| 23 Aug 2024 | 170.80 | 171.30 | 170.80 | 171.30 | 171.30 | - |
| 22 Aug 2024 | 173.90 | 173.90 | 173.20 | 173.20 | 173.20 | - |
| 21 Aug 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
| 20 Aug 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 14 |
| 19 Aug 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
| 16 Aug 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 15 Aug 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 14 Aug 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 13 Aug 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 12 Aug 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
| 09 Aug 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 08 Aug 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 07 Aug 2024 | 164.60 | 164.70 | 164.60 | 164.70 | 164.70 | 20 |
| 06 Aug 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 05 Aug 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| 02 Aug 2024 | 154.90 | 154.90 | 154.80 | 154.80 | 154.80 | 6 |
| 01 Aug 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
| 31 Jul 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| 30 Jul 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 29 Jul 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
| 26 Jul 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| 25 Jul 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| 24 Jul 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| 23 Jul 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| 22 Jul 2024 | 148.40 | 149.00 | 148.40 | 149.00 | 149.00 | 25 |
| 19 Jul 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
| 18 Jul 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 17 Jul 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 16 Jul 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 15 Jul 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
| 12 Jul 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 11 Jul 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 10 Jul 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
| 09 Jul 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 08 Jul 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 05 Jul 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
| 04 Jul 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 03 Jul 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 02 Jul 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 01 Jul 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 28 Jun 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
| 27 Jun 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 27 Jun 2024 | 154.5 Dividend | |||||
| 26 Jun 2024 | 145.60 | 145.60 | 145.60 | 145.60 | -8.90 | - |
| 25 Jun 2024 | 145.50 | 145.50 | 145.50 | 145.50 | -8.89 | - |
| 24 Jun 2024 | 147.50 | 147.50 | 147.50 | 147.50 | -9.02 | - |
| 21 Jun 2024 | 148.30 | 148.30 | 148.30 | 148.30 | -9.07 | - |
| 20 Jun 2024 | 149.90 | 149.90 | 149.90 | 149.90 | -9.16 | - |
| 19 Jun 2024 | 150.30 | 151.30 | 150.30 | 151.30 | -9.25 | 7 |
| 18 Jun 2024 | 149.90 | 149.90 | 149.90 | 149.90 | -9.16 | - |
| 17 Jun 2024 | 149.50 | 149.50 | 149.50 | 149.50 | -9.14 | - |
| 14 Jun 2024 | 150.40 | 150.40 | 150.40 | 150.40 | -9.19 | - |
| 13 Jun 2024 | 151.70 | 151.70 | 151.70 | 151.70 | -9.27 | - |
| 12 Jun 2024 | 157.00 | 157.00 | 157.00 | 157.00 | -9.60 | - |
| 11 Jun 2024 | 155.30 | 155.30 | 155.30 | 155.30 | -9.49 | - |
| 10 Jun 2024 | 154.40 | 154.40 | 154.40 | 154.40 | -9.44 | - |
| 07 Jun 2024 | 153.90 | 153.90 | 153.90 | 153.90 | -9.41 | - |
| 06 Jun 2024 | 153.70 | 153.70 | 153.70 | 153.70 | -9.40 | - |
| 05 Jun 2024 | 155.60 | 155.60 | 155.60 | 155.60 | -9.51 | - |
| 04 Jun 2024 | 154.80 | 154.80 | 154.80 | 154.80 | -9.46 | - |
| 03 Jun 2024 | 152.90 | 152.90 | 152.90 | 152.90 | -9.35 | - |
| 31 May 2024 | 150.70 | 150.70 | 150.70 | 150.70 | -9.21 | - |
| 30 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | -9.23 | - |
| 29 May 2024 | 148.60 | 148.60 | 148.60 | 148.60 | -9.08 | - |
| 28 May 2024 | 151.30 | 151.30 | 151.30 | 151.30 | -9.25 | - |
| 27 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | -9.11 | - |
| 24 May 2024 | 149.10 | 149.10 | 149.10 | 149.10 | -9.11 | - |
| 23 May 2024 | 149.40 | 149.40 | 149.40 | 149.40 | -9.13 | - |
| 22 May 2024 | 151.50 | 151.50 | 151.50 | 151.50 | -9.26 | - |
| 21 May 2024 | 151.60 | 151.60 | 151.60 | 151.60 | -9.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.