kabutan

SHIMANO INC.(7309) Historical

7309
TSE Prime
SHIMANO INC.
16,695
JPY
+195
(+1.18%)
Dec 12, 3:30 pm JST
107.16
USD
Dec 12, 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
Dec 12, 2025 16,680 16,760 16,605 16,695 +195 +1.18% 225,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 21,110 23,330 21,100 23,000 +1,540 +7.18% 2,730,600
Jul 22, 2020 21,320 21,670 21,170 21,460 +170 +0.80% 707,800
Jul 17, 2020 21,120 21,630 20,900 21,290 +310 +1.48% 1,281,700
Jul 10, 2020 22,080 22,200 20,900 20,980 -1,030 -4.68% 1,420,500
Jul 3, 2020 20,610 22,140 20,470 22,010 +1,370 +6.64% 1,296,700
Jun 26, 2020 20,930 21,110 20,300 20,640 -180 -0.86% 1,508,900
Jun 19, 2020 20,500 21,470 20,220 20,820 +480 +2.36% 1,577,700
Jun 12, 2020 20,000 20,570 19,570 20,340 +420 +2.11% 1,509,000
Jun 5, 2020 19,450 20,280 19,370 19,920 +110 +0.56% 1,110,900
May 29, 2020 20,410 20,600 19,220 19,810 -600 -2.94% 2,106,200
May 22, 2020 18,810 20,520 18,760 20,410 +1,530 +8.10% 2,587,900
May 15, 2020 17,270 18,980 17,220 18,880 +1,730 +10.09% 1,814,600
May 8, 2020 15,680 17,270 15,630 17,150 +1,610 +10.36% 774,900
May 1, 2020 15,890 16,500 15,460 15,540 -550 -3.42% 1,066,400
Apr 24, 2020 16,100 16,410 15,400 16,090 -210 -1.29% 1,042,600
Apr 17, 2020 15,400 16,330 15,240 16,300 +840 +5.43% 955,400
Apr 10, 2020 14,820 15,540 14,560 15,460 +810 +5.53% 1,197,400
Apr 3, 2020 15,740 16,100 14,460 14,650 -1,240 -7.80% 1,216,300
Mar 27, 2020 14,960 16,100 14,080 15,890 +1,280 +8.76% 1,928,500
Mar 19, 2020 13,940 15,460 12,930 14,610 ー ー% 1,859,100