Shimano ADR

SMNNY
🏛️ usa →
11.34
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.18 11.22 11.18 11.22 5.8K
09:40 11.18 11.18 11.18 11.18 0.9K
09:45 11.16 11.17 11.16 11.17 0.8K
09:50 11.17 11.17 11.17 11.17 0.7K
10:00 11.16 11.18 11.16 11.18 2.8K
10:05 11.17 11.17 11.17 11.17 3.7K
10:15 11.17 11.17 11.17 11.17 0.1K
10:20 11.17 11.17 11.17 11.17 0.3K
10:25 11.16 11.16 11.16 11.16 8.6K
10:30 11.17 11.17 11.17 11.17 0.5K
10:35 11.16 11.16 11.16 11.16 0.5K
11:20 11.17 11.17 11.15 11.15 6.0K
11:25 11.15 11.15 11.15 11.15 0.6K
11:30 11.15 11.15 11.14 11.14 0.8K
11:40 11.15 11.15 11.15 11.15 0.2K
11:45 11.15 11.15 11.15 11.15 5.2K
11:50 11.15 11.20 11.15 11.19 86.5K
11:55 11.17 11.17 11.17 11.17 0.9K
12:00 11.16 11.16 11.16 11.16 1.0K
12:05 11.16 11.16 11.16 11.16 2.1K
12:15 11.17 11.17 11.17 11.17 0.5K
12:30 11.18 11.18 11.18 11.18 0.9K
12:40 11.18 11.19 11.18 11.19 9.4K
12:45 11.18 11.18 11.18 11.18 1.7K
12:50 11.19 11.19 11.18 11.18 2.1K
12:55 11.17 11.18 11.17 11.18 1.5K
13:00 11.18 11.19 11.18 11.19 3.1K
13:05 11.18 11.18 11.18 11.18 0.8K
13:10 11.18 11.18 11.18 11.18 0.5K
13:15 11.19 11.19 11.18 11.18 0.8K
13:20 11.18 11.18 11.18 11.18 0.3K
13:25 11.17 11.19 11.17 11.18 1.8K
13:30 11.19 11.19 11.19 11.19 7.1K
13:35 11.17 11.17 11.17 11.17 0.2K
13:40 11.18 11.18 11.18 11.18 0.2K
13:45 11.19 11.19 11.19 11.19 0.2K
13:50 11.18 11.18 11.18 11.18 0.4K
13:55 11.17 11.19 11.16 11.19 5.0K
14:10 11.19 11.19 11.18 11.18 7.1K
14:15 11.18 11.19 11.18 11.18 2.2K
14:20 11.17 11.19 11.17 11.18 2.3K
14:25 11.19 11.19 11.19 11.19 0.2K
14:30 11.18 11.19 11.18 11.19 1.1K
14:45 11.18 11.19 11.17 11.17 11.0K
14:50 11.19 11.19 11.19 11.19 7.5K
15:05 11.19 11.19 11.19 11.19 1.3K
15:10 11.18 11.18 11.17 11.17 0.9K
15:15 11.18 11.18 11.18 11.18 0.4K
15:20 11.18 11.18 11.18 11.18 0.3K
15:25 11.18 11.18 11.18 11.18 0.2K
15:30 11.19 11.19 11.19 11.19 4.7K
15:40 11.19 11.19 11.18 11.18 0.7K
15:45 11.17 11.17 11.17 11.17 0.1K
15:50 11.18 11.19 11.17 11.19 7.8K
15:55 11.17 11.19 11.17 11.19 1.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 11.29 11.40 11.29 11.34 0.1M
2025-09-30 11.32 11.47 11.11 11.11 0.2M
2025-09-29 11.50 11.50 11.04 11.09 0.4M
2025-09-26 11.18 11.22 11.14 11.19 0.2M
2025-09-25 10.97 11.11 10.91 11.04 0.2M
2025-09-24 11.06 11.11 11.02 11.05 0.1M
2025-09-23 11.08 11.19 10.76 10.83 0.2M
2025-09-22 10.71 10.82 10.71 10.79 0.2M
2025-09-19 10.65 10.79 10.65 10.77 0.1M
2025-09-18 10.85 10.98 10.81 10.96 0.1M
2025-09-17 10.97 11.05 10.95 10.97 0.2M
2025-09-16 10.57 10.99 10.57 10.99 0.1M
2025-09-15 10.88 10.91 10.84 10.86 0.9M
2025-09-12 11.10 11.10 10.80 10.80 0.1M
2025-09-11 11.16 11.16 10.80 10.86 0.1M
2025-09-10 10.97 11.00 10.95 10.95 0.1M
2025-09-09 11.31 11.31 10.92 10.92 0.1M
2025-09-08 11.42 11.54 11.42 11.54 0.1M
2025-09-05 11.44 11.45 11.35 11.38 0.1M
2025-09-04 11.21 11.37 11.08 11.32 0.1M
2025-09-03 11.24 11.29 11.23 11.26 0.3M
2025-09-02 10.96 11.62 10.96 11.32 0.2M
2025-08-29 11.25 11.25 11.03 11.08 0.1M
2025-08-28 11.64 11.64 11.12 11.17 0.2M
2025-08-27 11.25 11.25 11.13 11.18 0.1M
2025-08-26 11.31 11.51 11.24 11.31 0.2M
2025-08-25 11.39 11.44 11.35 11.35 0.3M
2025-08-22 11.27 11.45 11.24 11.40 0.1M
2025-08-21 11.17 11.30 11.17 11.20 0.2M
2025-08-20 11.00 11.23 11.00 11.15 0.1M
2025-08-19 11.10 11.10 10.93 11.03 0.4M
2025-08-18 11.17 11.19 11.13 11.14 0.2M
2025-08-15 11.37 11.40 11.22 11.38 0.2M
2025-08-14 11.37 11.40 11.32 11.32 0.2M
2025-08-13 11.41 11.54 11.41 11.50 0.1M
2025-08-12 11.31 11.41 11.31 11.41 0.2M
2025-08-11 11.02 11.20 11.02 11.13 0.1M
2025-08-08 10.91 11.24 10.91 11.16 0.6M
2025-08-07 11.26 11.36 11.19 11.35 0.3M
2025-08-06 10.72 11.02 10.72 10.98 0.1M
2025-08-05 10.95 10.95 10.60 10.80 0.2M
2025-08-04 11.03 11.14 10.90 11.13 0.2M
2025-08-01 11.15 11.15 10.99 11.03 0.2M
2025-07-31 11.08 11.15 10.93 10.93 0.4M
2025-07-30 11.65 11.80 11.10 11.33 0.3M
2025-07-29 13.25 13.45 12.87 13.02 0.1M
2025-07-28 14.75 14.75 14.35 14.38 0.0M
2025-07-25 14.42 14.45 14.40 14.45 0.0M
2025-07-24 14.50 14.71 14.43 14.61 0.1M
2025-07-23 14.30 15.07 14.30 14.63 0.2M
2025-07-22 13.76 13.76 13.50 13.53 0.1M
2025-07-21 13.69 13.87 13.69 13.81 0.1M
2025-07-18 13.73 14.04 13.58 13.64 0.1M
2025-07-17 13.74 13.81 13.72 13.76 0.1M
2025-07-16 13.39 13.58 13.36 13.58 0.1M
2025-07-15 14.14 14.14 13.45 13.46 0.1M
2025-07-14 13.81 13.81 13.58 13.64 0.1M
2025-07-11 13.86 14.16 13.84 13.88 0.1M
2025-07-10 13.39 13.90 13.39 13.84 0.1M
2025-07-09 13.61 13.72 13.61 13.72 0.1M
2025-07-08 14.44 14.44 13.79 13.84 0.1M
2025-07-07 14.49 14.49 13.78 13.87 0.1M
2025-07-03 14.30 14.34 14.28 14.31 0.0M
2025-07-02 14.23 14.30 14.19 14.29 0.1M
2025-07-01 14.42 14.42 14.06 14.11 0.1M
2025-06-30 14.42 14.47 14.38 14.46 0.1M
2025-06-27 14.57 14.57 14.36 14.37 0.1M
2025-06-26 14.18 14.37 14.18 14.37 0.1M
2025-06-25 14.12 14.37 14.03 14.12 0.1M
2025-06-24 14.09 14.25 14.09 14.15 0.1M
2025-06-23 13.12 13.86 13.12 13.86 0.1M
2025-06-20 13.63 14.00 13.63 13.72 0.1M
2025-06-18 14.12 14.14 14.07 14.13 0.1M
2025-06-17 14.02 14.04 13.92 13.94 0.1M
2025-06-16 14.13 14.20 14.05 14.11 0.1M
2025-06-13 14.20 14.50 14.14 14.21 0.1M
2025-06-12 14.60 14.73 14.60 14.70 0.2M
2025-06-11 14.91 14.91 14.52 14.54 0.0M
2025-06-10 14.84 14.90 14.80 14.90 0.1M
2025-06-09 14.88 15.16 14.88 15.08 0.1M
2025-06-06 14.62 14.64 14.54 14.64 0.1M
2025-06-05 14.70 14.88 14.70 14.79 0.0M
2025-06-04 14.70 14.81 14.68 14.74 0.1M
2025-06-03 14.71 14.83 14.58 14.61 0.3M
2025-06-02 14.57 14.57 14.09 14.44 0.3M
2025-05-30 13.93 14.17 13.93 14.17 0.1M
2025-05-29 13.73 13.88 13.60 13.86 0.2M
2025-05-28 13.32 13.80 13.32 13.51 2.8M
2025-05-27 12.87 13.64 12.87 13.43 0.7M
2025-05-23 13.70 13.74 13.44 13.58 0.9M
2025-05-22 13.81 13.81 13.61 13.66 0.1M
2025-05-21 13.48 13.51 13.40 13.40 0.1M
2025-05-20 13.22 13.31 13.22 13.26 0.1M
2025-05-19 12.90 13.43 12.90 13.15 0.2M
2025-05-16 13.52 13.55 13.45 13.55 0.1M
2025-05-15 13.63 13.88 13.44 13.50 0.1M
2025-05-14 13.68 13.80 13.34 13.37 0.1M
2025-05-13 13.50 13.69 13.50 13.68 0.2M
2025-05-12 13.28 13.80 13.28 13.70 0.1M
2025-05-09 14.02 14.15 13.68 13.75 0.1M
2025-05-08 13.54 13.62 13.52 13.53 0.1M
2025-05-07 13.70 13.70 13.54 13.54 0.1M
2025-05-06 14.36 14.40 14.30 14.33 0.1M
2025-05-05 14.54 14.54 14.22 14.34 0.1M
2025-05-02 14.20 14.24 14.15 14.19 0.1M
2025-05-01 14.02 14.02 13.93 13.93 0.1M
2025-04-30 14.68 14.68 13.93 14.01 0.3M
2025-04-29 13.97 14.19 13.97 14.10 0.1M
2025-04-28 13.48 14.35 13.48 14.08 0.5M
2025-04-25 13.69 13.97 13.69 13.93 0.1M
2025-04-24 13.47 13.57 13.47 13.55 0.3M
2025-04-23 13.64 13.95 12.55 12.95 1.1M
2025-04-22 14.59 14.59 14.42 14.42 0.1M
2025-04-21 14.72 14.72 14.24 14.31 0.1M
2025-04-17 14.42 14.53 13.56 13.97 0.5M
2025-04-16 13.55 14.13 13.55 14.01 1.0M
2025-04-15 13.35 14.16 13.35 13.75 0.8M
2025-04-14 13.38 13.95 13.38 13.83 1.2M
2025-04-11 13.55 13.63 13.43 13.59 2.3M
2025-04-10 14.36 14.56 13.81 14.11 0.5M
2025-04-09 14.02 14.72 13.51 14.25 0.2M
2025-04-08 14.50 14.72 14.25 14.26 1.6M
2025-04-07 13.85 14.49 13.82 14.23 0.6M
2025-04-04 14.00 14.55 14.00 14.22 0.7M
2025-04-03 14.31 14.31 13.92 13.92 0.2M
2025-04-02 14.51 14.51 13.61 13.92 0.1M
2025-04-01 13.64 13.80 13.64 13.76 0.1M
2025-03-31 13.43 14.07 13.43 14.05 0.1M
2025-03-28 14.72 14.72 14.11 14.22 0.1M
2025-03-27 14.58 14.67 14.56 14.57 0.3M
2025-03-26 14.70 14.99 14.70 14.76 0.1M
2025-03-25 15.12 15.12 14.96 15.06 0.1M
2025-03-24 14.54 15.09 14.54 15.04 0.1M
2025-03-21 14.67 14.83 14.67 14.82 0.1M
2025-03-20 15.00 15.15 14.99 15.07 0.1M
2025-03-19 15.07 15.14 14.92 15.14 0.1M
2025-03-18 14.59 14.75 14.52 14.75 0.0M
2025-03-17 14.75 14.78 14.47 14.67 0.0M
2025-03-14 14.35 14.63 14.35 14.59 0.0M
2025-03-13 15.00 15.00 14.46 14.50 0.0M
2025-03-12 14.62 14.70 14.61 14.65 0.0M
2025-03-11 14.69 14.94 14.69 14.93 0.1M
2025-03-10 14.49 14.49 14.33 14.40 0.1M
2025-03-07 14.25 14.30 14.00 14.27 1.0M
2025-03-06 13.51 14.21 13.51 14.05 0.5M
2025-03-05 14.13 14.21 13.99 14.19 0.1M
2025-03-04 13.36 13.48 13.32 13.37 0.1M
2025-03-03 13.61 13.63 13.48 13.51 0.1M
2025-02-28 14.06 14.06 13.49 13.56 0.1M
2025-02-27 13.85 13.85 13.69 13.70 0.0M
2025-02-26 14.39 14.39 13.79 13.79 0.2M
2025-02-25 13.69 13.69 13.54 13.58 0.1M
2025-02-24 13.36 13.39 13.25 13.28 0.1M
2025-02-21 13.42 13.46 13.33 13.37 0.0M
2025-02-20 13.36 13.61 13.36 13.44 0.1M
2025-02-19 13.50 13.95 13.38 13.47 0.2M
2025-02-18 13.70 13.70 13.43 13.44 0.1M
2025-02-14 13.25 13.96 13.25 13.44 0.7M
2025-02-13 13.51 13.67 13.40 13.67 1.0M
2025-02-12 13.82 14.31 13.51 14.11 0.2M
2025-02-11 13.71 14.00 13.71 13.81 0.1M
2025-02-10 13.66 14.00 13.66 13.88 0.1M
2025-02-07 13.61 13.80 13.55 13.68 0.6M
2025-02-06 14.18 14.18 13.12 13.59 0.7M
2025-02-05 13.48 13.57 13.47 13.51 0.3M
2025-02-04 13.80 13.80 13.10 13.71 0.1M
2025-02-03 13.78 13.85 13.77 13.80 0.1M
2025-01-31 14.71 14.71 13.98 13.99 0.1M
2025-01-30 14.36 14.50 14.25 14.32 0.1M
2025-01-29 14.37 14.42 14.32 14.34 0.0M
2025-01-28 14.19 14.76 14.19 14.43 0.1M
2025-01-27 14.59 14.59 14.09 14.11 0.2M
2025-01-24 13.84 14.26 13.84 13.95 0.1M
2025-01-23 13.03 13.29 13.03 13.29 0.2M
2025-01-22 13.03 13.46 13.03 13.24 0.1M
2025-01-21 13.31 13.41 13.29 13.41 0.2M
2025-01-17 13.03 13.61 13.03 13.48 0.3M
2025-01-16 13.47 13.62 13.47 13.57 0.7M
2025-01-15 13.95 13.95 13.41 13.47 0.1M
2025-01-14 12.72 13.27 12.72 13.25 0.3M
2025-01-13 12.97 12.97 12.73 12.78 0.3M
2025-01-10 13.28 13.31 12.55 12.75 0.2M
2025-01-08 13.00 13.00 12.86 12.94 0.1M
2025-01-07 13.18 13.25 13.05 13.05 0.2M
2025-01-06 13.70 13.70 13.36 13.36 0.3M
2025-01-03 12.94 13.56 12.94 13.53 0.1M
2025-01-02 13.37 13.50 13.34 13.46 0.1M