Skip to main content
logo
Shibaura Machine Co.,Ltd. (TYO:6104)
Japan flag Japan · Delayed Price · Currency is JPY
4,355.00
-70.00 (-1.58%)
Feb 13, 2026, 3:30 PM JST

Shibaura Machine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,425.004,430.004,325.004,355.004,355.00-1.58%60,700
Feb 12, 20264,350.004,425.004,305.004,425.004,425.002.79%100,400
Feb 10, 20264,235.004,320.004,235.004,305.004,305.001.53%99,700
Feb 9, 20264,265.004,275.004,205.004,240.004,240.001.07%56,000
Feb 6, 20264,135.004,205.004,095.004,195.004,195.001.21%71,900
Feb 5, 20264,165.004,205.004,145.004,145.004,145.00-0.36%61,000
Feb 4, 20264,085.004,180.004,065.004,160.004,160.001.84%93,300
Feb 3, 20264,015.004,095.003,995.004,085.004,085.002.13%110,100
Feb 2, 20263,970.004,150.003,960.004,000.004,000.00-5.88%204,500
Jan 30, 20264,250.004,280.004,230.004,250.004,250.00-80,600
Jan 29, 20264,225.004,250.004,175.004,250.004,250.000.59%53,700
Jan 28, 20264,260.004,270.004,205.004,225.004,225.00-1.40%67,100
Jan 27, 20264,245.004,300.004,230.004,285.004,285.00-0.35%49,300
Jan 26, 20264,350.004,370.004,285.004,300.004,300.00-2.71%48,100
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