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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 17,195 17,565 16,850 17,105 -75 -0.44% 1,743,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 17,035 17,335 16,695 17,180 +115 +0.67% 1,030,000
Jan 16, 2026 16,870 17,070 16,670 17,065 +345 +2.06% 1,057,300
Jan 9, 2026 16,700 17,425 16,460 16,720 +185 +1.12% 1,524,100
Dec 30, 2025 16,620 16,895 16,460 16,535 -165 -0.99% 449,900
Dec 26, 2025 16,600 16,975 16,425 16,700 -15 -0.09% 835,600
Dec 19, 2025 16,755 16,910 16,395 16,715 +20 +0.12% 1,177,800
Dec 12, 2025 16,580 16,790 16,485 16,695 +115 +0.69% 1,092,200
Dec 5, 2025 16,340 16,740 16,010 16,580 +85 +0.52% 1,675,500
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