7309.T
Shimano Inc.$17,205.00
+0.67%Jun 19, 2026
Market cap
$1.48T
52w range
—
P / E
—
EPS
—
Volume
—
Revenue · FY
—
Explain this page
Arphra AIPlain-English read on Shimano Inc.’s valuationOHLC · last 20 sessions
· prices_daily$17205.00
Risk stats · trailing 1Y
Volatility (ann.)36.5%
Max drawdown-31.7%
Sharpe (1Y)-0.46
Sortino (1Y)-0.44
Trailing returns
· prices_daily roll-upcomputed
1D
+0.67%
5D
+2.59%
1M
+1.09%
3M
+4.15%
6M
+3.71%
YTD
+2.02%
1Y
-18.17%
3Y
-18.90%
5Y
—
52-week range
$14930.00$21850.00
Current $17205.0033% of range
Volume · 20-session
Today 365KAvg 349K
Price chart
1,219 barsDB · daily · ~5yAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 17090.00 | 17325.00 | 17055.00 | 17205.00 | 17205.00 | 17205.00 | 0.00% | 364,600 |
| Jun 18, 2026 | 17080.00 | 17180.00 | 16840.00 | 17090.00 | 17090.00 | 17090.00 | 0.00% | 321,400 |
| Jun 17, 2026 | 16780.00 | 16970.00 | 16615.00 | 16920.00 | 16920.00 | 16920.00 | 0.00% | 252,300 |
| Jun 16, 2026 | 16440.00 | 16595.00 | 16375.00 | 16595.00 | 16595.00 | 16595.00 | 0.00% | 231,900 |
| Jun 15, 2026 | 16935.00 | 17205.00 | 16330.00 | 16375.00 | 16375.00 | 16375.00 | 0.00% | 303,400 |
| Jun 12, 2026 | 16900.00 | 17145.00 | 16610.00 | 16770.00 | 16770.00 | 16770.00 | 0.00% | 476,800 |
| Jun 11, 2026 | 16020.00 | 17220.00 | 15890.00 | 16885.00 | 16885.00 | 16885.00 | 0.00% | 623,400 |
| Jun 10, 2026 | 15580.00 | 15915.00 | 15510.00 | 15890.00 | 15890.00 | 15890.00 | 0.00% | 282,800 |
| Jun 09, 2026 | 15525.00 | 15765.00 | 15320.00 | 15575.00 | 15575.00 | 15575.00 | 0.00% | 357,900 |
| Jun 08, 2026 | 15665.00 | 15700.00 | 15410.00 | 15520.00 | 15520.00 | 15520.00 | 0.00% | 349,100 |
| Jun 05, 2026 | 15900.00 | 16000.00 | 15615.00 | 15665.00 | 15665.00 | 15665.00 | 0.00% | 370,700 |
| Jun 04, 2026 | 15820.00 | 15885.00 | 15670.00 | 15750.00 | 15750.00 | 15750.00 | 0.00% | 508,100 |
| Jun 03, 2026 | 16280.00 | 16385.00 | 16100.00 | 16100.00 | 16100.00 | 16100.00 | 0.00% | 352,100 |
| Jun 02, 2026 | 16050.00 | 16575.00 | 16015.00 | 16460.00 | 16460.00 | 16460.00 | 0.00% | 392,500 |
| Jun 01, 2026 | 16555.00 | 16645.00 | 16085.00 | 16205.00 | 16205.00 | 16205.00 | 0.00% | 278,000 |
| May 29, 2026 | 16500.00 | 16905.00 | 16405.00 | 16505.00 | 16505.00 | 16505.00 | 0.00% | 614,600 |
| May 28, 2026 | 16675.00 | 16780.00 | 16525.00 | 16605.00 | 16605.00 | 16605.00 | 0.00% | 196,600 |
| May 27, 2026 | 16670.00 | 16930.00 | 16475.00 | 16665.00 | 16665.00 | 16665.00 | 0.00% | 238,400 |
| May 26, 2026 | 16545.00 | 16620.00 | 16315.00 | 16565.00 | 16565.00 | 16565.00 | 0.00% | 195,300 |
| May 25, 2026 | 16935.00 | 17000.00 | 16460.00 | 16535.00 | 16535.00 | 16535.00 | 0.00% | 279,300 |
| May 22, 2026 | 17000.00 | 17085.00 | 16880.00 | 16890.00 | 16890.00 | 16890.00 | 0.00% | 190,500 |
| May 21, 2026 | 17105.00 | 17155.00 | 16950.00 | 17020.00 | 17020.00 | 17020.00 | 0.00% | 174,500 |
| May 20, 2026 | 17055.00 | 17180.00 | 16755.00 | 16890.00 | 16890.00 | 16890.00 | 0.00% | 365,100 |
| May 19, 2026 | 17490.00 | 17725.00 | 17080.00 | 17175.00 | 17175.00 | 17175.00 | 0.00% | 266,100 |
| May 18, 2026 | 17190.00 | 17430.00 | 17000.00 | 17410.00 | 17410.00 | 17410.00 | 0.00% | 393,800 |
| May 15, 2026 | 16650.00 | 17035.00 | 16650.00 | 17025.00 | 17025.00 | 17025.00 | 0.00% | 292,700 |
| May 14, 2026 | 17045.00 | 17350.00 | 16670.00 | 16670.00 | 16670.00 | 16670.00 | 0.00% | 311,100 |
| May 13, 2026 | 16850.00 | 17280.00 | 16550.00 | 17070.00 | 17070.00 | 17070.00 | 0.00% | 361,400 |
| May 12, 2026 | 16265.00 | 16725.00 | 16250.00 | 16690.00 | 16690.00 | 16690.00 | 0.00% | 361,100 |
| May 11, 2026 | 17170.00 | 17170.00 | 16300.00 | 16515.00 | 16515.00 | 16515.00 | 0.00% | 560,600 |
| May 08, 2026 | 17005.00 | 17500.00 | 16970.00 | 17295.00 | 17295.00 | 17295.00 | 0.00% | 455,900 |
| May 07, 2026 | 16790.00 | 17050.00 | 16610.00 | 16915.00 | 16915.00 | 16915.00 | 0.00% | 484,300 |
| May 01, 2026 | 16340.00 | 16700.00 | 16325.00 | 16645.00 | 16645.00 | 16645.00 | 0.00% | 245,900 |
| Apr 30, 2026 | 16395.00 | 16805.00 | 16305.00 | 16415.00 | 16415.00 | 16415.00 | 0.00% | 497,300 |
| Apr 28, 2026 | 16550.00 | 16695.00 | 16380.00 | 16530.00 | 16530.00 | 16530.00 | 0.00% | 343,000 |
| Apr 27, 2026 | 16635.00 | 16755.00 | 16215.00 | 16275.00 | 16275.00 | 16275.00 | 0.00% | 329,700 |
| Apr 24, 2026 | 16775.00 | 16895.00 | 16160.00 | 16620.00 | 16620.00 | 16620.00 | 0.00% | 645,800 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.