Shibaura Machine Co.,Ltd. (TSHMY)
OTCMKTS · Delayed Price · Currency is USD
13.79
0.00 (0.00%)
Jun 11, 2026, 4:00 PM EST
TSHMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 13.81 | 13.81 | 13.79 | 13.79 | 13.79 | 18.98% | 200 |
| Jul 22, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 13.29% | 104 |
| Apr 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2.30% | 100 |
| Jan 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -11.97% | 176 |
| Dec 30, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.82% | 100 |
| Dec 18, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 176 |
| Aug 20, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 4.80% | 100 |
| Aug 7, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.95% | 100 |
| Aug 5, 2024 | 11.50 | 11.50 | 11.26 | 11.26 | 11.26 | -4.74% | 300 |
| Jul 11, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 7.65% | 300 |
| Jun 11, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.88% | 165 |
| Jun 5, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -4.83% | 1,000 |
| Jun 3, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 4.96% | 261 |
| May 29, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -29.48% | 261 |
| May 22, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.39% | 100 |
| May 16, 2023 | 14.88 | 15.09 | 14.77 | 15.09 | 15.09 | 26.39% | 300 |
| Mar 31, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 10.14% | 900 |
| Feb 15, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 17.19% | 100 |
| Dec 22, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.43% | 158 |
| Dec 2, 2022 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -16.16% | 175 |
| Aug 26, 2022 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 6.54% | 300 |
| Jun 28, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -9.88% | 201 |
| May 20, 2022 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 6.75% | 200 |
| May 19, 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -3.14% | 118 |
| May 11, 2022 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.89% | 100 |
| May 10, 2022 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -9.19% | 210 |
| Apr 14, 2022 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -11.43% | 323 |
| Jan 31, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -14.69% | 201 |
| Jan 13, 2022 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 6.35% | 294 |
| Jan 11, 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -2.83% | 100 |
| Jan 4, 2022 | 16.45 | 16.45 | 15.88 | 15.88 | 15.88 | -3.47% | 257 |
| Dec 31, 2021 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 5.58% | 335 |
| Dec 22, 2021 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -4.65% | 126 |
| Dec 20, 2021 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 13.95% | 100 |
| Nov 30, 2021 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.99% | 138 |
| Nov 29, 2021 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -7.01% | 466 |
| Nov 26, 2021 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.80% | 100 |
| Nov 24, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 135 |
| Nov 17, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 22.45% | 100 |
| Nov 8, 2021 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.41% | 257 |
| Nov 5, 2021 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | 126 |
| Nov 4, 2021 | 11.81 | 11.81 | 11.80 | 11.80 | 11.80 | -2.72% | 703 |
| Nov 3, 2021 | 12.00 | 12.13 | 12.00 | 12.13 | 12.13 | 6.03% | 351 |
| Nov 1, 2021 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.08% | 858 |
| Oct 28, 2021 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -3.46% | 643 |
| Oct 27, 2021 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 6.96% | 857 |
| Oct 12, 2021 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -6.59% | 197 |
| Oct 11, 2021 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -4.39% | 190 |
| Aug 13, 2021 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.37% | 100 |