Skip to main content
logo
Shibaura Machine Co.,Ltd. (TYO:6104)
Japan flag Japan · Delayed Price · Currency is JPY
4,315.00
-110.00 (-2.49%)
At close: Dec 16, 2025

Shibaura Machine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 20254,425.004,425.004,305.004,315.004,315.00-2.49%50,800
Dec 15, 20254,460.004,480.004,385.004,425.004,425.000.23%59,700
Dec 12, 20254,395.004,415.004,325.004,415.004,415.001.73%63,100
Dec 11, 20254,400.004,400.004,285.004,340.004,340.00-0.57%36,600
Dec 10, 20254,355.004,420.004,350.004,365.004,365.001.87%86,000
Dec 9, 20254,380.004,425.004,285.004,285.004,285.00-2.06%67,600
Dec 8, 20254,310.004,380.004,295.004,375.004,375.001.74%48,000
Dec 5, 20254,240.004,310.004,235.004,300.004,300.000.12%38,500
Dec 4, 20254,200.004,295.004,195.004,295.004,295.002.26%39,700
Dec 3, 20254,305.004,320.004,200.004,200.004,200.00-2.67%76,900
Dec 2, 20254,290.004,325.004,255.004,315.004,315.001.53%54,400
Dec 1, 20254,315.004,320.004,230.004,250.004,250.00-1.96%46,000
Nov 28, 20254,295.004,355.004,295.004,335.004,335.000.93%44,100
Nov 27, 20254,255.004,320.004,245.004,295.004,295.001.30%56,600
Nov 26, 20254,250.004,255.004,210.004,240.004,240.001.19%69,900
Nov 25, 20254,270.004,270.004,115.004,190.004,190.00-0.59%92,300
Nov 21, 20254,165.004,285.004,150.004,215.004,215.00-0.47%116,600
Nov 20, 20254,360.004,375.004,145.004,235.004,235.000.36%168,900
Nov 19, 20254,175.004,275.004,085.004,220.004,220.000.72%205,500
Nov 18, 20254,155.004,210.004,155.004,190.004,190.00-0.36%58,700
Nov 17, 20254,155.004,240.004,155.004,205.004,205.001.20%68,100
Nov 14, 20254,125.004,180.004,100.004,155.004,155.00-0.95%38,400
Nov 13, 20254,145.004,210.004,085.004,195.004,195.002.82%87,400
Nov 12, 20254,035.004,145.004,020.004,080.004,080.00-2.28%102,500
Nov 11, 20254,305.004,340.004,175.004,175.004,175.00-3.24%83,700
Nov 10, 20254,335.004,390.004,285.004,315.004,315.00-81,700
Nov 7, 20254,345.004,355.004,300.004,315.004,315.00-0.35%45,900
Nov 6, 20254,285.004,355.004,285.004,330.004,330.001.05%48,000
Nov 5, 20254,330.004,350.004,170.004,285.004,285.00-1.04%56,200
Nov 4, 20254,310.004,415.004,275.004,330.004,330.000.93%57,500
Oct 31, 20254,275.004,305.004,225.004,290.004,290.000.70%85,100
Oct 30, 20254,165.004,260.004,165.004,260.004,260.001.91%162,600
Oct 29, 20254,320.004,325.004,180.004,180.004,180.00-2.79%75,800
Oct 28, 20254,420.004,435.004,280.004,300.004,300.00-3.48%84,800
Oct 27, 20254,420.004,470.004,395.004,455.004,455.001.71%99,000
Oct 24, 20254,310.004,415.004,310.004,380.004,380.001.15%70,500
Oct 23, 20254,295.004,365.004,285.004,330.004,330.00-0.80%53,700
Oct 22, 20254,395.004,400.004,340.004,365.004,365.000.23%74,300
Oct 21, 20254,400.004,420.004,335.004,355.004,355.00-0.91%73,700
Oct 20, 20254,250.004,430.004,240.004,395.004,395.004.77%166,300
Oct 17, 20254,135.004,200.004,125.004,195.004,195.001.70%47,900
Oct 16, 20254,145.004,165.004,070.004,125.004,125.00-0.72%90,600
Oct 15, 20254,050.004,160.004,015.004,155.004,155.002.34%83,000
Oct 14, 20254,135.004,200.004,055.004,060.004,060.00-3.33%89,400
Oct 10, 20254,250.004,260.004,200.004,200.004,200.00-2.21%58,600
Oct 9, 20254,250.004,310.004,245.004,295.004,295.001.42%63,800
Oct 8, 20254,215.004,260.004,190.004,235.004,235.000.47%44,400
Oct 7, 20254,255.004,295.004,205.004,215.004,215.00-0.94%62,300
Oct 6, 20254,355.004,355.004,240.004,255.004,255.000.95%64,100
Oct 3, 20254,205.004,250.004,185.004,215.004,215.00-51,500