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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 16,340 16,740 16,010 16,580 +85 +0.52% 1,675,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 15,495 16,570 15,350 16,495 +1,250 +8.20% 1,619,300
Nov 21, 2025 15,970 16,030 14,895 15,245 -875 -5.43% 1,819,000
Nov 14, 2025 16,090 16,200 15,855 16,120 +45 +0.28% 1,242,800
Nov 7, 2025 16,205 16,525 15,845 16,075 -130 -0.80% 1,474,500
Oct 31, 2025 17,980 18,030 16,165 16,205 -1,680 -9.39% 2,898,600
Oct 24, 2025 17,795 18,220 17,385 17,885 +310 +1.76% 1,498,200
Oct 17, 2025 17,135 17,865 16,810 17,575 +105 +0.60% 1,553,900
Oct 10, 2025 17,150 18,035 17,145 17,470 +415 +2.43% 1,794,000
Oct 3, 2025 16,900 17,065 16,450 17,055 +240 +1.43% 1,805,900
Sep 26, 2025 15,900 16,820 15,865 16,815 +860 +5.39% 1,748,600
Sep 19, 2025 15,970 16,425 15,940 15,955 -100 -0.62% 1,492,900
Sep 12, 2025 17,045 17,045 15,900 16,055 -815 -4.83% 2,490,300
Sep 5, 2025 16,490 17,260 16,405 16,870 +440 +2.68% 1,626,800
Aug 29, 2025 17,050 17,050 16,420 16,430 -355 -2.11% 1,558,100
Aug 22, 2025 16,710 16,915 16,300 16,785 -25 -0.15% 2,089,400
Aug 15, 2025 16,440 17,210 16,390 16,810 +330 +2.00% 1,814,600
Aug 8, 2025 16,200 16,890 15,935 16,480 -110 -0.66% 3,123,600
Aug 1, 2025 21,565 21,630 16,125 16,590 -4,770 -22.33% 5,987,900
Jul 25, 2025 20,150 21,755 19,815 21,360 +1,060 +5.22% 1,239,400
Jul 18, 2025 20,185 20,560 19,965 20,300 -245 -1.19% 973,000