kabutan

SHIMANO INC.(7309) Historical

7309
TSE Prime
SHIMANO INC.
16,580
JPY
-25
(-0.15%)
Dec 5, 3:30 pm JST
107.25
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
16,530
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 19, 2025
22,730 JPY
52 Week Low Nov 20, 2025
14,895 JPY
Yearly High Mar 19, 2025
22,730 JPY
Yearly Low Nov 20, 2025
14,895 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 16,700 16,740 16,340 16,580 -25 -0.15% 395,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 16,200 16,615 16,185 16,605 +425 +2.63% 380,500
Dec 3, 2025 16,095 16,260 16,010 16,180 -95 -0.58% 268,800
Dec 2, 2025 16,320 16,360 16,110 16,275 -100 -0.61% 283,000
Dec 1, 2025 16,340 16,600 16,290 16,375 -120 -0.73% 347,600
Nov 28, 2025 16,140 16,570 16,140 16,495 +280 +1.73% 349,100
Nov 27, 2025 16,200 16,320 16,060 16,215 +20 +0.12% 287,000
Nov 26, 2025 15,830 16,300 15,745 16,195 +585 +3.75% 523,900
Nov 25, 2025 15,495 15,765 15,350 15,610 +365 +2.39% 459,300
Nov 21, 2025 15,090 15,375 15,050 15,245 +270 +1.80% 352,000
Nov 20, 2025 14,950 15,105 14,895 14,975 +45 +0.30% 281,000
Nov 19, 2025 15,150 15,280 14,930 14,930 -500 -3.24% 564,900
Nov 18, 2025 15,560 15,580 15,420 15,430 -155 -0.99% 260,200
Nov 17, 2025 15,970 16,030 15,435 15,585 -535 -3.32% 360,900
Nov 14, 2025 16,130 16,200 16,025 16,120 +45 +0.28% 217,200
Nov 13, 2025 15,870 16,075 15,855 16,075 +105 +0.66% 195,400
Nov 12, 2025 16,040 16,155 15,870 15,970 -70 -0.44% 259,900
Nov 11, 2025 16,145 16,170 15,980 16,040 -40 -0.25% 289,900
Nov 10, 2025 16,090 16,105 15,895 16,080 +5 +0.03% 280,400
Nov 7, 2025 16,005 16,085 15,910 16,075 +215 +1.36% 331,300
Nov 6, 2025 16,095 16,170 15,845 15,860 -265 -1.64% 428,000