Skip to main content
logo
Shibaura Machine Co.,Ltd. (TYO:6104)
Japan flag Japan · Delayed Price · Currency is JPY
4,290.00
+30.00 (0.70%)
Oct 31, 2025, 3:30 PM JST

Shibaura Machine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,190.004,245.004,135.004,215.004,215.001.08%113,700
Oct 1, 20254,210.004,230.004,140.004,170.004,170.00-0.95%126,600
Sep 30, 20254,205.004,240.004,200.004,210.004,210.000.12%40,900
Sep 29, 20254,250.004,250.004,180.004,205.004,205.00-1.75%45,500
Sep 26, 20254,255.004,300.004,245.004,280.004,210.000.59%78,500
Sep 25, 20254,250.004,275.004,240.004,255.004,185.41-0.35%57,200
Sep 24, 20254,320.004,325.004,260.004,270.004,200.16-1.39%82,500
Sep 22, 20254,330.004,380.004,330.004,330.004,259.180.12%54,100
Sep 19, 20254,400.004,400.004,285.004,325.004,254.26-0.92%282,200
Sep 18, 20254,275.004,365.004,245.004,365.004,293.612.11%94,900
Sep 17, 20254,370.004,370.004,245.004,275.004,205.08-3.06%98,700
Sep 16, 20254,275.004,475.004,275.004,410.004,337.873.64%225,100
Sep 12, 20254,320.004,320.004,245.004,255.004,185.41-1.05%93,100
Sep 11, 20254,300.004,330.004,260.004,300.004,229.670.47%93,100
Sep 10, 20254,290.004,310.004,240.004,280.004,210.00-0.23%80,100
Sep 9, 20254,245.004,325.004,210.004,290.004,219.841.66%98,400
Sep 8, 20254,240.004,245.004,195.004,220.004,150.980.24%87,200
Sep 5, 20254,250.004,250.004,190.004,210.004,141.14-0.36%66,000
Sep 4, 20254,270.004,285.004,225.004,225.004,155.90-0.71%54,200
Sep 3, 20254,225.004,295.004,225.004,255.004,185.410.95%86,300
Sep 2, 20254,265.004,305.004,195.004,215.004,146.06-0.71%59,600
Sep 1, 20254,160.004,260.004,155.004,245.004,175.551.68%86,900
Aug 29, 20254,205.004,245.004,175.004,175.004,106.70-1.88%79,000
Aug 28, 20254,305.004,345.004,220.004,255.004,185.39-1.96%132,800
Aug 27, 20254,375.004,385.004,290.004,340.004,269.00-0.91%134,700
Aug 26, 20254,275.004,385.004,270.004,380.004,308.341.62%257,800
Aug 25, 20254,250.004,440.004,225.004,310.004,239.4910.51%564,100
Aug 22, 20253,915.003,920.003,880.003,900.003,836.20-0.64%51,200
Aug 21, 20253,890.003,925.003,880.003,925.003,860.79-0.13%54,500
Aug 20, 20253,995.004,005.003,925.003,930.003,865.71-2.00%90,900