kabutan

SHIMANO INC.(7309) Historical

7309
TSE Prime
SHIMANO INC.
17,105
JPY
-65
(-0.38%)
Jan 29, 3:30 pm JST
111.82
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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
Jan 29, 2026 17,040 17,200 16,850 17,105 -65 -0.38% 319,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 17,250 17,355 17,160 17,170 -180 -1.04% 378,300
Jan 27, 2026 17,450 17,565 17,350 17,350 -20 -0.12% 333,700
Jan 26, 2026 17,195 17,445 17,165 17,370 +190 +1.11% 392,700
Jan 23, 2026 17,155 17,250 17,105 17,180 +70 +0.41% 205,600
Jan 22, 2026 17,140 17,335 17,075 17,110 +140 +0.82% 228,100
Jan 21, 2026 16,855 16,985 16,695 16,970 +25 +0.15% 231,600
Jan 20, 2026 17,000 17,185 16,945 16,945 -270 -1.57% 184,300
Jan 19, 2026 17,035 17,215 16,890 17,215 +150 +0.88% 180,400
Jan 16, 2026 16,950 17,070 16,915 17,065 +85 +0.50% 189,300
Jan 15, 2026 16,690 16,995 16,670 16,980 -10 -0.06% 237,100
Jan 14, 2026 16,980 17,030 16,880 16,990 +105 +0.62% 372,800
Jan 13, 2026 16,870 16,945 16,785 16,885 +165 +0.99% 258,100
Jan 9, 2026 16,580 16,800 16,555 16,720 +165 +1.00% 229,500
Jan 8, 2026 16,595 16,665 16,465 16,555 -40 -0.24% 246,100
Jan 7, 2026 16,500 16,610 16,460 16,595 -515 -3.01% 286,200
Jan 6, 2026 17,015 17,425 16,865 17,110 +245 +1.45% 447,700
Jan 5, 2026 16,700 16,950 16,630 16,865 +330 +2.00% 314,600
Dec 30, 2025 16,820 16,895 16,480 16,535 -165 -0.99% 212,300
Dec 29, 2025 16,620 16,700 16,460 16,700 0 0.00% 237,600
Dec 26, 2025 16,635 16,700 16,575 16,700 +105 +0.63% 145,400