Shimano Inc. 7309
TSE · Japan · Consumer Durables
¥17,770.00-55.00 (-0.31%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥17,825.00 | -0.25% | ¥17,770.00 | ¥17,870.00 | ¥17,615.00 | 254.80K |
| 2026-09-29 | ¥17,870.00 | -0.17% | ¥17,860.00 | ¥17,945.00 | ¥17,705.00 | 238.30K |
| 2026-09-28 | ¥17,900.00 | -0.69% | ¥18,015.00 | ¥18,015.00 | ¥17,860.00 | 239.00K |
| 2026-09-25 | ¥18,025.00 | +0.36% | ¥18,085.00 | ¥18,100.00 | ¥17,850.00 | 240.90K |
| 2026-09-24 | ¥17,960.00 | -1.45% | ¥18,220.00 | ¥18,305.00 | ¥17,895.00 | 297.30K |
| 2026-09-18 | ¥18,225.00 | -0.84% | ¥18,380.00 | ¥18,405.00 | ¥18,115.00 | 385.90K |
| 2026-09-17 | ¥18,380.00 | +1.69% | ¥18,250.00 | ¥18,605.00 | ¥18,250.00 | 290.30K |
| 2026-09-16 | ¥18,075.00 | +0.95% | ¥18,220.00 | ¥18,230.00 | ¥17,740.00 | 250.00K |
| 2026-09-15 | ¥17,905.00 | +0.20% | ¥18,050.00 | ¥18,065.00 | ¥17,800.00 | 246.10K |
| 2026-09-14 | ¥17,870.00 | -0.25% | ¥18,170.00 | ¥18,250.00 | ¥17,810.00 | 261.10K |
| 2026-09-11 | ¥17,915.00 | -1.27% | ¥17,900.00 | ¥18,075.00 | ¥17,715.00 | 343.80K |
| 2026-09-10 | ¥18,145.00 | -0.71% | ¥18,120.00 | ¥18,265.00 | ¥17,975.00 | 235.30K |
| 2026-09-09 | ¥18,275.00 | -0.95% | ¥18,380.00 | ¥18,395.00 | ¥18,165.00 | 271.60K |
| 2026-09-08 | ¥18,450.00 | -1.76% | ¥18,625.00 | ¥18,815.00 | ¥18,450.00 | 296.50K |
| 2026-09-07 | ¥18,780.00 | -2.47% | ¥19,015.00 | ¥19,015.00 | ¥18,730.00 | 293.40K |
| 2026-09-04 | ¥19,255.00 | -0.18% | ¥19,210.00 | ¥19,300.00 | ¥18,835.00 | 304.30K |
| 2026-09-03 | ¥19,290.00 | -0.21% | ¥19,305.00 | ¥19,365.00 | ¥19,015.00 | 237.00K |
| 2026-09-02 | ¥19,330.00 | -2.52% | ¥19,600.00 | ¥19,745.00 | ¥19,330.00 | 355.00K |
| 2026-09-01 | ¥19,830.00 | -0.58% | ¥19,820.00 | ¥19,910.00 | ¥19,430.00 | 267.90K |
| 2026-08-31 | ¥19,945.00 | +0.35% | ¥19,985.00 | ¥20,040.00 | ¥19,800.00 | 347.80K |
| 2026-08-28 | ¥19,875.00 | +0.03% | ¥19,870.00 | ¥20,115.00 | ¥19,790.00 | 235.50K |
| 2026-08-27 | ¥19,870.00 | +0.48% | ¥19,670.00 | ¥20,020.00 | ¥19,655.00 | 195.60K |
| 2026-08-26 | ¥19,775.00 | -1.49% | ¥19,975.00 | ¥20,120.00 | ¥19,705.00 | 238.80K |
| 2026-08-25 | ¥20,075.00 | -0.05% | ¥20,315.00 | ¥20,450.00 | ¥20,070.00 | 206.60K |
| 2026-08-24 | ¥20,085.00 | -1.35% | ¥20,105.00 | ¥20,475.00 | ¥19,990.00 | 164.50K |
| 2026-08-21 | ¥20,360.00 | -0.61% | ¥20,430.00 | ¥20,665.00 | ¥20,300.00 | 192.20K |
| 2026-08-20 | ¥20,485.00 | +5.40% | ¥20,415.00 | ¥20,775.00 | ¥20,255.00 | 366.80K |
| 2026-08-19 | ¥19,435.00 | +0.34% | ¥19,370.00 | ¥19,520.00 | ¥19,280.00 | 229.80K |
| 2026-08-18 | ¥19,370.00 | -0.82% | ¥19,435.00 | ¥19,565.00 | ¥19,155.00 | 170.20K |
| 2026-08-17 | ¥19,530.00 | -2.98% | ¥20,130.00 | ¥20,335.00 | ¥19,515.00 | 208.90K |
| 2026-08-14 | ¥20,130.00 | +0.52% | ¥19,900.00 | ¥20,290.00 | ¥19,875.00 | 225.20K |
| 2026-08-13 | ¥20,025.00 | -1.45% | ¥20,305.00 | ¥20,320.00 | ¥19,725.00 | 250.80K |
| 2026-08-12 | ¥20,320.00 | +0.30% | ¥20,185.00 | ¥20,410.00 | ¥20,045.00 | 331.60K |
| 2026-08-10 | ¥20,260.00 | +1.76% | ¥20,120.00 | ¥20,315.00 | ¥19,880.00 | 208.00K |
| 2026-08-07 | ¥19,910.00 | +1.76% | ¥19,560.00 | ¥19,945.00 | ¥19,445.00 | 229.50K |
| 2026-08-06 | ¥19,565.00 | +0.59% | ¥19,680.00 | ¥19,750.00 | ¥19,405.00 | 283.70K |
| 2026-08-05 | ¥19,450.00 | +0.03% | ¥19,445.00 | ¥19,715.00 | ¥19,220.00 | 318.00K |
| 2026-08-04 | ¥19,445.00 | -0.97% | ¥19,780.00 | ¥20,010.00 | ¥19,185.00 | 366.30K |
| 2026-08-03 | ¥19,635.00 | -2.43% | ¥19,625.00 | ¥19,710.00 | ¥19,160.00 | 365.60K |
| 2026-07-31 | ¥20,125.00 | -4.03% | ¥20,060.00 | ¥20,410.00 | ¥20,045.00 | 574.00K |
| 2026-07-30 | ¥20,970.00 | -0.45% | ¥21,280.00 | ¥21,530.00 | ¥20,635.00 | 444.10K |
| 2026-07-29 | ¥21,065.00 | +10.37% | ¥20,175.00 | ¥21,275.00 | ¥19,955.00 | 1.06M |
| 2026-07-28 | ¥19,085.00 | +0.18% | ¥19,100.00 | ¥19,420.00 | ¥18,975.00 | 471.50K |
| 2026-07-27 | ¥19,050.00 | +2.58% | ¥18,865.00 | ¥19,135.00 | ¥18,695.00 | 375.20K |
| 2026-07-24 | ¥18,570.00 | -0.62% | ¥18,395.00 | ¥18,650.00 | ¥18,325.00 | 220.70K |
| 2026-07-23 | ¥18,685.00 | +0.84% | ¥18,350.00 | ¥18,825.00 | ¥18,305.00 | 379.60K |
| 2026-07-22 | ¥18,530.00 | +0.73% | ¥18,395.00 | ¥18,650.00 | ¥18,320.00 | 428.70K |
| 2026-07-21 | ¥18,395.00 | -1.92% | ¥18,865.00 | ¥18,885.00 | ¥18,240.00 | 495.50K |
| 2026-07-17 | ¥18,755.00 | +3.39% | ¥19,500.00 | ¥19,605.00 | ¥18,710.00 | 642.80K |
| 2026-07-16 | ¥18,140.00 | +3.13% | ¥17,800.00 | ¥18,330.00 | ¥17,730.00 | 524.50K |
| 2026-07-15 | ¥17,590.00 | -0.48% | ¥17,675.00 | ¥17,685.00 | ¥17,420.00 | 238.70K |
| 2026-07-14 | ¥17,675.00 | +0.83% | ¥17,300.00 | ¥17,785.00 | ¥17,300.00 | 401.50K |
| 2026-07-13 | ¥17,530.00 | +3.27% | ¥16,975.00 | ¥17,655.00 | ¥16,900.00 | 396.10K |
| 2026-07-10 | ¥16,975.00 | -0.67% | ¥17,005.00 | ¥17,385.00 | ¥16,975.00 | 262.00K |
| 2026-07-09 | ¥17,090.00 | -0.12% | ¥17,000.00 | ¥17,170.00 | ¥16,950.00 | 220.30K |
| 2026-07-08 | ¥17,110.00 | -1.55% | ¥17,185.00 | ¥17,355.00 | ¥17,075.00 | 324.00K |
| 2026-07-07 | ¥17,380.00 | -2.47% | ¥17,820.00 | ¥17,865.00 | ¥17,380.00 | 279.90K |
| 2026-07-06 | ¥17,820.00 | +1.60% | ¥17,570.00 | ¥17,820.00 | ¥17,525.00 | 182.00K |
| 2026-07-03 | ¥17,540.00 | +2.42% | ¥17,315.00 | ¥17,770.00 | ¥17,075.00 | 193.80K |
| 2026-07-02 | ¥17,125.00 | -0.20% | ¥17,360.00 | ¥17,500.00 | ¥17,125.00 | 217.00K |
| 2026-07-01 | ¥17,160.00 | -1.07% | ¥17,270.00 | ¥17,395.00 | ¥17,015.00 | 176.40K |
| 2026-06-30 | ¥17,345.00 | -0.37% | ¥17,465.00 | ¥17,605.00 | ¥17,345.00 | 226.40K |
| 2026-06-29 | ¥17,410.00 | -1.64% | ¥17,465.00 | ¥17,535.00 | ¥17,210.00 | 271.50K |
| 2026-06-26 | ¥17,700.00 | +2.08% | ¥17,430.00 | ¥17,920.00 | ¥17,430.00 | 302.10K |
| 2026-06-25 | ¥17,340.00 | +3.52% | ¥16,925.00 | ¥17,420.00 | ¥16,750.00 | 245.60K |
| 2026-06-24 | ¥16,750.00 | -1.64% | ¥17,040.00 | ¥17,055.00 | ¥16,570.00 | 194.60K |
| 2026-06-23 | ¥17,030.00 | -1.33% | ¥17,255.00 | ¥17,275.00 | ¥17,030.00 | 199.40K |
| 2026-06-22 | ¥17,260.00 | +0.32% | ¥17,080.00 | ¥17,550.00 | ¥17,080.00 | 221.70K |
| 2026-06-19 | ¥17,205.00 | +0.67% | ¥17,090.00 | ¥17,325.00 | ¥17,055.00 | 364.60K |
| 2026-06-18 | ¥17,090.00 | +1.00% | ¥17,080.00 | ¥17,180.00 | ¥16,840.00 | 321.40K |
| 2026-06-17 | ¥16,920.00 | +1.96% | ¥16,780.00 | ¥16,970.00 | ¥16,615.00 | 252.30K |
| 2026-06-16 | ¥16,595.00 | +1.34% | ¥16,440.00 | ¥16,595.00 | ¥16,375.00 | 231.90K |
| 2026-06-15 | ¥16,375.00 | -2.36% | ¥16,935.00 | ¥17,205.00 | ¥16,330.00 | 303.40K |
| 2026-06-12 | ¥16,770.00 | -0.68% | ¥16,900.00 | ¥17,145.00 | ¥16,610.00 | 476.80K |
| 2026-06-11 | ¥16,885.00 | +6.26% | ¥16,020.00 | ¥17,220.00 | ¥15,890.00 | 623.40K |
| 2026-06-10 | ¥15,890.00 | +2.02% | ¥15,580.00 | ¥15,915.00 | ¥15,510.00 | 282.80K |
| 2026-06-09 | ¥15,575.00 | +0.35% | ¥15,525.00 | ¥15,765.00 | ¥15,320.00 | 357.90K |
| 2026-06-08 | ¥15,520.00 | -0.93% | ¥15,665.00 | ¥15,700.00 | ¥15,410.00 | 349.10K |
| 2026-06-05 | ¥15,665.00 | -0.54% | ¥15,900.00 | ¥16,000.00 | ¥15,615.00 | 370.70K |
| 2026-06-04 | ¥15,750.00 | -2.17% | ¥15,820.00 | ¥15,885.00 | ¥15,670.00 | 508.10K |
| 2026-06-03 | ¥16,100.00 | -2.19% | ¥16,280.00 | ¥16,385.00 | ¥16,100.00 | 352.10K |
| 2026-06-02 | ¥16,460.00 | +1.57% | ¥16,050.00 | ¥16,575.00 | ¥16,015.00 | 392.50K |
| 2026-06-01 | ¥16,205.00 | -1.82% | ¥16,555.00 | ¥16,645.00 | ¥16,085.00 | 278.00K |
| 2026-05-29 | ¥16,505.00 | -0.60% | ¥16,500.00 | ¥16,905.00 | ¥16,405.00 | 614.60K |
| 2026-05-28 | ¥16,605.00 | -0.36% | ¥16,675.00 | ¥16,780.00 | ¥16,525.00 | 196.60K |
| 2026-05-27 | ¥16,665.00 | +0.60% | ¥16,670.00 | ¥16,930.00 | ¥16,475.00 | 238.40K |
| 2026-05-26 | ¥16,565.00 | +0.18% | ¥16,545.00 | ¥16,620.00 | ¥16,315.00 | 195.30K |
| 2026-05-25 | ¥16,535.00 | -2.10% | ¥16,935.00 | ¥17,000.00 | ¥16,460.00 | 279.30K |
| 2026-05-22 | ¥16,890.00 | -0.76% | ¥17,000.00 | ¥17,085.00 | ¥16,880.00 | 190.50K |
| 2026-05-21 | ¥17,020.00 | +0.77% | ¥17,105.00 | ¥17,155.00 | ¥16,950.00 | 174.50K |