Advertisement
Advertisement
U.S. Markets open in 5 hrs 48 mins
S&P Futures
4,028.50 -4.00 (-0.10%) Dow Futures
33,746.00 -39.00 (-0.12%) Nasdaq Futures
11,936.25 -31.75 (-0.27%) Russell 2000 Futures
1,892.90 -0.60 (-0.03%) Crude Oil
77.25 -0.65 (-0.83%) Gold
1,921.90 -17.30 (-0.89%)
SHIMANO INC. (SHM.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Follow
As of 08:02AM CET. Market open.
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 10 |
| Jan 30, 2023 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| Jan 27, 2023 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
| Jan 26, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Jan 25, 2023 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| Jan 24, 2023 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| Jan 23, 2023 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
| Jan 20, 2023 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| Jan 19, 2023 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| Jan 18, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Jan 17, 2023 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| Jan 16, 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Jan 13, 2023 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
| Jan 12, 2023 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| Jan 11, 2023 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| Jan 10, 2023 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
| Jan 09, 2023 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| Jan 06, 2023 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
| Jan 05, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| Jan 04, 2023 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| Jan 03, 2023 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| Jan 02, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| Dec 30, 2022 | 149.50 | 149.50 | 148.30 | 148.30 | 148.30 | 10 |
| Dec 29, 2022 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| Dec 28, 2022 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| Dec 27, 2022 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| Dec 23, 2022 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| Dec 22, 2022 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
| Dec 21, 2022 | 149.90 | 152.00 | 149.90 | 152.00 | 152.00 | 50 |
| Dec 20, 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Dec 19, 2022 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| Dec 16, 2022 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| Dec 15, 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Dec 14, 2022 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
| Dec 13, 2022 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
| Dec 12, 2022 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| Dec 09, 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Dec 08, 2022 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Dec 07, 2022 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
| Dec 06, 2022 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| Dec 05, 2022 | 161.50 | 164.00 | 161.50 | 164.00 | 164.00 | 30 |
| Dec 02, 2022 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
| Dec 01, 2022 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
| Nov 30, 2022 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| Nov 29, 2022 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| Nov 28, 2022 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
| Nov 25, 2022 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| Nov 24, 2022 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| Nov 23, 2022 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| Nov 22, 2022 | 158.50 | 162.00 | 158.50 | 162.00 | 162.00 | 13 |
| Nov 21, 2022 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| Nov 18, 2022 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| Nov 17, 2022 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| Nov 16, 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Nov 15, 2022 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Nov 14, 2022 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| Nov 11, 2022 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| Nov 10, 2022 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| Nov 09, 2022 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| Nov 08, 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Nov 07, 2022 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
| Nov 04, 2022 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| Nov 03, 2022 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Nov 02, 2022 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| Nov 01, 2022 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Oct 31, 2022 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| Oct 28, 2022 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| Oct 27, 2022 | 154.20 | 158.80 | 154.20 | 158.80 | 158.80 | 5 |
| Oct 26, 2022 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Oct 25, 2022 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| Oct 24, 2022 | 145.80 | 150.40 | 145.80 | 150.40 | 150.40 | 5 |
| Oct 21, 2022 | 140.60 | 146.10 | 140.60 | 146.10 | 146.10 | 20 |
| Oct 20, 2022 | 145.00 | 149.20 | 145.00 | 149.20 | 149.20 | 14 |
| Oct 19, 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Oct 18, 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Oct 17, 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Oct 14, 2022 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| Oct 13, 2022 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
| Oct 12, 2022 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
| Oct 11, 2022 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| Oct 10, 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Oct 07, 2022 | 166.60 | 170.60 | 166.60 | 170.60 | 170.60 | 1 |
| Oct 06, 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Oct 05, 2022 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
| Oct 04, 2022 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| Oct 03, 2022 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| Sep 30, 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 12 |
| Sep 29, 2022 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| Sep 28, 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Sep 27, 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 26, 2022 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| Sep 23, 2022 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| Sep 22, 2022 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| Sep 21, 2022 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| Sep 20, 2022 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| Sep 19, 2022 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| Sep 16, 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 15, 2022 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
| Sep 14, 2022 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
| Sep 13, 2022 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
