S&P 500$7,543.59
+0.38%
2m
DOW 30$52,508.27
+0.02%
2m
NASDAQ 100$29,586.29
+1.10%
2m
Russell 2000$294.51
+0.35%
2m
Russell 1000$411.48
+0.36%
2m
S&P 400$3,777.26
+0.49%
2m
S&P 600$1,767.99
+0.30%
2m

Shimano (SHMDF)

OTC

$100.31-$5.69 (-5.37%)

Price as of Jul 10, 2026

N/A
Market Cap
-29.83%
1-Year Change
Leisure
Industry

1 Month
+0.50%

Low Price$99.74

High Price$108.37
3 Months
+1.82%

Low Price$98.03

High Price$108.40
1 Year
-29.83%

Low Price$94.15

High Price$146.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/10/2026	105.16	105.16	100.31	100.31	-5.37%	365
07/02/2026	106.00	106.00	106.00	106.00	+0.50%	113
07/01/2026	105.47	105.47	105.47	105.47	-1.65%	3
06/30/2026	$1.12 Dividend
06/29/2026	107.24	107.24	107.24	107.24	+5.48%	110
06/17/2026	101.68	101.68	101.68	101.68	+3.01%	3
06/15/2026	98.71	98.71	98.71	98.71	-1.10%	3
06/02/2026	99.81	99.81	99.81	99.81	-0.36%	10
05/22/2026	100.17	100.17	100.17	100.17	+0.02%	6
05/20/2026	100.15	100.15	100.15	100.15	-0.97%	7
05/15/2026	101.13	101.13	101.13	101.13	+0.53%	71
05/01/2026	100.60	100.60	100.60	100.60	-2.93%	86
04/30/2026	103.63	103.63	103.63	103.63	+6.82%	5
04/28/2026	99.01	99.01	97.02	97.02	-8.98%	201
04/21/2026	106.59	106.59	106.59	106.59	-0.64%	100
04/17/2026	103.05	107.27	103.05	107.27	-0.48%	77
04/13/2026	107.79	107.79	107.79	107.79	+9.41%	10
04/10/2026	98.52	98.52	98.52	98.52	-7.22%	72
04/07/2026	106.19	106.19	106.19	106.19	+4.58%	100
04/01/2026	103.91	103.91	101.08	101.54	-1.38%	634
03/18/2026	102.96	102.96	102.96	102.96	-5.24%	66
03/17/2026	108.65	108.65	108.65	108.65	+6.32%	2
03/09/2026	102.19	102.19	102.19	102.19	+5.09%	175
03/03/2026	97.25	97.25	97.25	97.25	-3.46%	2
02/26/2026	100.73	100.73	100.73	100.73	-7.47%	200
02/24/2026	108.86	108.86	108.86	108.86	-4.16%	1
02/23/2026	113.59	113.59	113.59	113.59	+6.78%	20
02/17/2026	112.16	112.16	106.38	106.38	+2.56%	105
02/13/2026	103.73	103.73	103.73	103.73	-8.13%	11
01/30/2026	112.88	112.91	112.88	112.91	+7.66%	17
01/29/2026	110.89	110.89	104.87	104.87	-5.43%	224
01/28/2026	110.89	110.89	110.89	110.89	+1.86%	25
01/26/2026	108.86	108.86	108.86	108.86	+1.38%	800
01/23/2026	107.38	107.38	107.38	107.38	+1.01%	1
01/21/2026	106.30	106.30	106.30	106.30	+1.65%	1
01/13/2026	104.57	104.57	104.57	104.57	+2.09%	30
01/07/2026	102.43	102.43	102.43	102.43	-0.30%	4
01/06/2026	102.74	102.74	102.74	102.74	-1.46%	100
01/02/2026	104.26	104.26	104.26	104.26	-0.35%	1,100
12/31/2025	104.63	104.63	104.63	104.63	+1.04%	100
12/31/2025	$1.08 Dividend
12/29/2025	103.54	103.55	103.54	103.55	+1.69%	65
12/24/2025	101.83	101.83	101.83	101.83	+1.73%	36
12/23/2025	100.10	100.10	100.10	100.10	+0.69%	6
12/19/2025	99.41	99.41	99.41	99.41	+0.52%	15
12/17/2025	98.90	98.90	98.90	98.90	-3.84%	14
12/15/2025	102.85	102.85	102.85	102.85	+3.25%	1,600
12/05/2025	99.44	99.61	99.44	99.61	-0.93%	139
12/04/2025	100.54	100.54	100.54	100.54	+1.32%	25
12/02/2025	97.36	99.22	97.36	99.22	+0.92%	140
12/01/2025	98.32	98.32	98.32	98.32	-0.89%	8
11/25/2025	99.27	99.27	99.21	99.21	+3.46%	1,200
11/24/2025	96.01	96.01	95.89	95.89	+1.89%	1,400
11/21/2025	95.45	95.68	93.50	94.11	+2.05%	491
11/20/2025	92.22	92.22	92.22	92.22	-10.33%	100
11/14/2025	102.85	102.85	102.85	102.85	+0.11%	1
11/07/2025	102.85	102.85	100.78	102.74	-0.11%	235
11/05/2025	100.01	102.85	100.01	102.85	-2.78%	325
10/31/2025	105.79	105.79	105.79	105.79	+0.93%	1
10/29/2025	104.82	104.82	104.82	104.82	-3.09%	50
10/28/2025	114.27	114.27	107.66	108.16	+1.92%	410
10/27/2025	106.12	106.12	106.12	106.12	-8.90%	100
10/21/2025	116.48	116.48	116.48	116.48	+7.36%	1
10/15/2025	113.26	113.26	108.50	108.50	+4.55%	2
10/14/2025	104.09	109.55	103.78	103.78	-5.26%	12,465
10/10/2025	114.69	114.69	109.54	109.54	+1.77%	110
10/09/2025	107.63	107.63	107.63	107.63	+0.81%	22
09/22/2025	106.77	106.77	106.77	106.77	-0.91%	1
09/11/2025	107.75	107.75	107.75	107.75	0.00%	100
09/09/2025	107.75	107.75	107.75	107.75	-2.00%	100
09/03/2025	109.95	109.95	109.95	109.95	+6.90%	230
08/29/2025	108.80	108.80	102.85	102.85	-8.38%	97
08/25/2025	112.25	112.25	112.25	112.25	+12.71%	100
08/13/2025	99.60	99.60	99.60	99.60	-9.65%	204
08/08/2025	110.23	110.23	110.23	110.23	-7.45%	95
07/31/2025	119.11	119.11	119.11	119.11	-0.12%	3
07/30/2025	108.81	119.26	108.81	119.26	-12.65%	5,126
07/24/2025	136.52	136.52	136.52	136.52	-4.53%	1
07/23/2025	139.01	143.01	139.01	143.01	+2.87%	400
07/22/2025	139.01	139.01	139.01	139.01	0.00%	4