Skip to main content
logo
Shibaura Machine Co.,Ltd. (TYO:6104)
Japan flag Japan · Delayed Price · Currency is JPY
4,420.00
-5.00 (-0.11%)
Jan 23, 2026, 3:30 PM JST

Shibaura Machine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,440.004,450.004,390.004,420.004,420.00-0.11%60,400
Jan 22, 20264,355.004,440.004,355.004,425.004,425.001.37%53,200
Jan 21, 20264,310.004,365.004,300.004,365.004,365.000.34%64,000
Jan 20, 20264,370.004,395.004,335.004,350.004,350.00-0.91%53,600
Jan 19, 20264,420.004,420.004,340.004,390.004,390.00-0.90%50,800
Jan 16, 20264,375.004,430.004,355.004,430.004,430.001.72%102,600
Jan 15, 20264,350.004,375.004,325.004,355.004,355.00-1.02%65,400
Jan 14, 20264,370.004,415.004,365.004,400.004,400.00-0.23%74,700
Jan 13, 20264,440.004,470.004,390.004,410.004,410.000.80%78,900
Jan 9, 20264,355.004,415.004,335.004,375.004,375.001.63%56,300
Jan 8, 20264,350.004,375.004,290.004,305.004,305.00-1.03%67,100
Jan 7, 20264,345.004,415.004,325.004,350.004,350.00-0.57%52,100
Jan 6, 20264,375.004,405.004,340.004,375.004,375.000.57%54,700
Jan 5, 20264,300.004,400.004,300.004,350.004,350.001.52%58,600
Dec 30, 20254,365.004,365.004,285.004,285.004,285.00-1.38%40,000
Dec 29, 20254,350.004,365.004,320.004,345.004,345.00-41,000
Dec 26, 20254,380.004,385.004,325.004,345.004,345.00-0.46%37,500
Dec 25, 20254,355.004,380.004,340.004,365.004,365.000.34%17,800
Dec 24, 20254,320.004,375.004,320.004,350.004,350.000.23%36,200
Dec 23, 20254,315.004,355.004,305.004,340.004,340.000.58%32,100
Dec 22, 20254,335.004,365.004,290.004,315.004,315.000.70%52,200
Dec 19, 20254,310.004,345.004,285.004,285.004,285.00-0.70%167,400
Dec 18, 20254,320.004,335.004,285.004,315.004,315.000.47%45,100
Dec 17, 20254,310.004,320.004,250.004,295.004,295.00-0.46%34,400
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