Skip to main content
logo
Shibaura Machine Co.,Ltd. (TYO:6104)
Japan flag Japan · Delayed Price · Currency is JPY
3,955.00
+80.00 (2.06%)
May 29, 2026, 3:30 PM JST

Shibaura Machine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,890.004,070.003,880.003,955.003,955.002.06%405,600
May 28, 20264,000.004,025.003,870.003,875.003,875.00-4.67%266,400
May 27, 20264,110.004,260.004,025.004,065.004,065.00-3.56%461,500
May 26, 20264,350.004,350.004,210.004,215.004,215.00-14.15%512,300
May 25, 20264,840.004,945.004,840.004,910.004,910.004.03%197,000
May 22, 20264,610.004,785.004,610.004,720.004,720.002.16%120,800
May 21, 20264,575.004,655.004,545.004,620.004,620.002.55%91,700
May 20, 20264,720.004,740.004,430.004,505.004,505.00-5.95%207,800
May 19, 20264,895.004,910.004,730.004,790.004,790.000.74%206,800
May 18, 20265,060.005,170.004,690.004,755.004,755.00-3.26%486,200
May 15, 20264,800.004,975.004,800.004,915.004,915.002.40%179,600
May 14, 20264,800.004,920.004,785.004,800.004,800.000.84%120,800
May 13, 20264,680.004,760.004,610.004,760.004,760.00-0.31%105,300
May 12, 20264,775.004,880.004,480.004,775.004,775.001.49%323,100
May 11, 20264,725.004,740.004,660.004,705.004,705.00-0.42%132,200
May 8, 20264,510.004,760.004,485.004,725.004,725.003.17%212,500
May 7, 20264,330.004,635.004,330.004,580.004,580.008.79%226,500
May 1, 20264,205.004,260.004,085.004,210.004,210.000.84%203,600
Apr 30, 20264,200.004,250.004,130.004,175.004,175.00-2.11%92,100
Apr 28, 20264,270.004,285.004,235.004,265.004,265.00-0.35%160,900
Apr 27, 20264,175.004,320.004,120.004,280.004,280.002.76%92,500
Apr 24, 20264,150.004,200.004,100.004,165.004,165.00-0.24%85,000
Apr 23, 20264,200.004,230.004,155.004,175.004,175.00-1.65%72,800
Apr 22, 20264,310.004,340.004,230.004,245.004,245.00-1.51%43,100
Apr 21, 20264,355.004,390.004,300.004,310.004,310.00-1.03%52,100
Apr 20, 20264,365.004,395.004,345.004,355.004,355.00-55,400
Apr 17, 20264,265.004,355.004,260.004,355.004,355.002.59%115,100
Apr 16, 20264,260.004,295.004,235.004,245.004,245.00-0.24%72,900
Apr 15, 20264,365.004,390.004,225.004,255.004,255.00-1.62%66,300
Apr 14, 20264,295.004,365.004,290.004,325.004,325.002.00%78,400
Apr 13, 20264,305.004,325.004,225.004,240.004,240.00-3.09%169,400
Apr 10, 20264,095.004,390.004,095.004,375.004,375.008.97%237,200
Apr 9, 20264,070.004,085.004,000.004,015.004,015.00-1.35%69,800
Apr 8, 20264,065.004,080.004,025.004,070.004,070.003.69%79,100
Apr 7, 20263,930.003,960.003,905.003,925.003,925.000.26%22,900
Apr 6, 20263,900.003,960.003,900.003,915.003,915.000.64%38,100
Apr 3, 20263,870.003,920.003,865.003,890.003,890.000.78%33,800
Apr 2, 20263,930.003,965.003,845.003,860.003,860.00-1.78%70,500
Apr 1, 20263,895.003,930.003,825.003,930.003,930.004.52%72,700
Mar 31, 20263,695.003,815.003,690.003,760.003,760.000.13%84,000
Mar 30, 20263,670.003,760.003,650.003,755.003,755.00-1.83%136,500
Mar 27, 20263,885.003,915.003,860.003,895.003,825.00-0.89%90,900
Mar 26, 20263,960.003,990.003,870.003,930.003,859.37-0.63%70,100
Mar 25, 20263,955.003,990.003,930.003,955.003,883.923.26%90,700
Mar 24, 20263,830.003,860.003,785.003,830.003,761.173.79%89,700
Mar 23, 20263,775.003,785.003,675.003,690.003,623.68-3.28%107,700
Mar 19, 20263,790.003,825.003,770.003,815.003,746.44-2.30%274,100
Mar 18, 20263,810.003,905.003,785.003,905.003,834.823.86%79,300
Mar 17, 20263,790.003,810.003,750.003,760.003,692.430.27%56,900
Mar 16, 20263,765.003,815.003,740.003,750.003,682.61-1.45%89,500