Shimano Inc. SHMDF
136.00 USD 0.00 (+0.00%)
Regular-session close
130.20 Day range 130.20
94.15 52-week range 140.00
- YTD
- +28.64%
- 1 year
- +29.66%
SHMDF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | -3.10 | -2.23% | 100 |
| Nov 11, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | -0.90 | -0.64% | 100 |
| Nov 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | +7.96 | +6.03% | 100 |
| Nov 9, 2026 | 132.04 | 132.04 | 132.04 | 132.04 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 132.04 | 132.04 | 132.04 | 132.04 | -1.95 | -1.46% | 100 |
| Nov 5, 2026 | 133.99 | 133.99 | 133.99 | 133.99 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 133.99 | 133.99 | 133.99 | 133.99 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 133.99 | 133.99 | 133.99 | 133.99 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 133.99 | 133.99 | 133.99 | 133.99 | +9.24 | +7.41% | 100 |
| Oct 30, 2026 | 124.75 | 124.75 | 124.75 | 124.75 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 124.75 | 124.75 | 124.75 | 124.75 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 124.75 | 124.75 | 124.75 | 124.75 | -5.45 | -4.19% | 100 |
| Oct 27, 2026 | 125.20 | 130.20 | 124.20 | 130.20 | +18.34 | +16.40% | 200 |
| Oct 26, 2026 | 111.86 | 111.86 | 111.86 | 111.86 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 111.86 | 111.86 | 111.86 | 111.86 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 111.86 | 111.86 | 111.86 | 111.86 | -1.14 | -1.01% | 100 |
| Oct 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | +0.11 | +0.10% | 100 |
| Oct 14, 2026 | 112.89 | 112.89 | 112.89 | 112.89 | -2.11 | -1.83% | 100 |
| Oct 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | +6.85 | +6.33% | 100 |
| Oct 7, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | -8.61 | -7.37% | 600 |
| Oct 5, 2026 | 116.76 | 116.76 | 116.76 | 116.76 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 115.00 | 116.76 | 114.00 | 116.76 | +2.38 | +2.08% | 300 |
| Oct 1, 2026 | 114.38 | 114.38 | 114.38 | 114.38 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 114.38 | 114.38 | 114.38 | 114.38 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 114.16 | 114.38 | 114.16 | 114.38 | +6.83 | +6.35% | 100 |
| Sep 28, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 108.24 | 108.24 | 107.55 | 107.55 | -8.39 | -7.24% | 100 |
| Sep 23, 2026 | 115.94 | 115.94 | 115.94 | 115.94 | -5.06 | -4.18% | 100 |
| Sep 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | +4.00 | +3.42% | 100 |
| Sep 17, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | +0.24 | +0.21% | 300 |
| Sep 11, 2026 | 116.76 | 116.76 | 116.76 | 116.76 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 116.76 | 116.76 | 116.76 | 116.76 | -6.65 | -5.39% | 100 |
| Sep 9, 2026 | 123.41 | 123.41 | 123.41 | 123.41 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 123.41 | 123.41 | 123.41 | 123.41 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 123.41 | 123.41 | 123.41 | 123.41 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 123.41 | 123.41 | 123.41 | 123.41 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 123.41 | 123.41 | 123.41 | 123.41 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 123.41 | 123.41 | 123.41 | 123.41 | -2.35 | -1.87% | 100 |
| Aug 31, 2026 | 125.76 | 125.76 | 125.76 | 125.76 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 124.36 | 125.76 | 124.36 | 125.76 | -1.46 | -1.15% | 100 |
| Aug 27, 2026 | 127.22 | 127.22 | 127.22 | 127.22 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 127.22 | 127.22 | 127.22 | 127.22 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 127.22 | 127.22 | 127.22 | 127.22 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 127.22 | 127.22 | 127.22 | 127.22 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 127.22 | 127.22 | 127.22 | 127.22 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 127.22 | 127.22 | 127.22 | 127.22 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 126.00 | 127.22 | 126.00 | 127.22 | +2.22 | +1.78% | 700 |
| Aug 18, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | -3.00 | -2.34% | 100 |
| Aug 14, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SHMDF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.