Skip to main content
logo
Shibaura Machine Co.,Ltd. (TYO:6104)
Japan flag Japan · Delayed Price · Currency is JPY
4,155.00
-55.00 (-1.31%)
Oct 1, 2025, 10:45 AM JST

Shibaura Machine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20254,160.004,260.004,155.004,245.004,175.571.68%86,900
Aug 29, 20254,205.004,245.004,175.004,175.004,106.72-1.88%79,000
Aug 28, 20254,305.004,345.004,220.004,255.004,255.00-1.96%132,800
Aug 27, 20254,375.004,385.004,290.004,340.004,340.00-0.91%134,700
Aug 26, 20254,275.004,385.004,270.004,380.004,380.001.62%257,800
Aug 25, 20254,250.004,440.004,225.004,310.004,310.0010.51%564,100
Aug 22, 20253,915.003,920.003,880.003,900.003,900.00-0.64%51,200
Aug 21, 20253,890.003,925.003,880.003,925.003,925.00-0.13%54,500
Aug 20, 20253,995.004,005.003,925.003,930.003,930.00-2.00%90,900
Aug 19, 20253,910.004,030.003,865.004,010.004,010.002.56%178,600
Aug 18, 20253,915.003,940.003,900.003,910.003,910.000.39%76,600
Aug 15, 20253,895.003,920.003,890.003,895.003,895.000.13%113,000
Aug 14, 20253,970.003,970.003,875.003,890.003,890.00-2.51%92,300
Aug 13, 20253,910.003,995.003,910.003,990.003,990.002.18%176,500
Aug 12, 20253,945.003,945.003,890.003,905.003,905.00-0.64%108,200
Aug 8, 20253,910.003,930.003,890.003,930.003,930.000.77%112,500
Aug 7, 20253,885.003,920.003,885.003,900.003,900.000.39%89,700
Aug 6, 20253,845.003,930.003,835.003,885.003,885.001.04%106,100
Aug 5, 20253,900.003,900.003,845.003,845.003,845.00-1.41%103,300
Aug 4, 20253,875.003,920.003,860.003,900.003,900.00-1.14%97,400
Aug 1, 20253,835.003,975.003,780.003,945.003,945.001.28%297,400
Jul 31, 20253,855.003,910.003,835.003,895.003,895.002.23%617,700
Jul 30, 20253,800.003,825.003,785.003,810.003,810.001.33%118,000
Jul 29, 20253,720.003,775.003,700.003,760.003,760.000.80%100,400
Jul 28, 20253,665.003,740.003,660.003,730.003,730.002.05%139,800
Jul 25, 20253,690.003,715.003,650.003,655.003,655.00-1.22%94,100
Jul 24, 20253,660.003,700.003,650.003,700.003,700.002.21%94,500
Jul 23, 20253,540.003,635.003,525.003,620.003,620.003.58%172,000
Jul 22, 20253,500.003,520.003,475.003,495.003,495.001.16%77,100
Jul 18, 20253,475.003,480.003,450.003,455.003,455.00-0.14%50,100
Jul 17, 20253,450.003,475.003,435.003,460.003,460.00-0.14%57,400