Shibaura Machine Co.,Ltd. (TYO:6104)
Japan · Delayed Price · Currency is JPY 4,775.00
-60.00 (-1.24%)
Oct 22, 2026, 3:30 PM JST
Shibaura Machine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4,880.00 | 4,895.00 | 4,770.00 | 4,775.00 | 4,775.00 | -1.24% | 171,000 |
| Oct 21, 2026 | 4,875.00 | 4,900.00 | 4,810.00 | 4,835.00 | 4,835.00 | 1.26% | 179,400 |
| Oct 20, 2026 | 4,905.00 | 4,945.00 | 4,755.00 | 4,775.00 | 4,775.00 | -2.65% | 193,100 |
| Oct 19, 2026 | 4,795.00 | 4,915.00 | 4,740.00 | 4,905.00 | 4,905.00 | 0.41% | 156,300 |
| Oct 16, 2026 | 4,840.00 | 4,900.00 | 4,795.00 | 4,885.00 | 4,885.00 | 1.35% | 151,900 |
| Oct 15, 2026 | 4,845.00 | 4,850.00 | 4,725.00 | 4,820.00 | 4,820.00 | -2.72% | 220,000 |
| Oct 14, 2026 | 5,030.00 | 5,090.00 | 4,925.00 | 4,955.00 | 4,955.00 | -1.69% | 169,200 |
| Oct 13, 2026 | 4,995.00 | 5,080.00 | 4,940.00 | 5,040.00 | 5,040.00 | 2.34% | 184,500 |
| Oct 9, 2026 | 4,785.00 | 4,965.00 | 4,755.00 | 4,925.00 | 4,925.00 | 2.39% | 232,800 |
| Oct 8, 2026 | 4,980.00 | 4,980.00 | 4,760.00 | 4,810.00 | 4,810.00 | -3.99% | 223,100 |
| Oct 7, 2026 | 5,060.00 | 5,090.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.99% | 167,500 |
| Oct 6, 2026 | 5,000.00 | 5,100.00 | 4,930.00 | 5,060.00 | 5,060.00 | 1.00% | 173,100 |
| Oct 5, 2026 | 4,975.00 | 5,050.00 | 4,970.00 | 5,010.00 | 5,010.00 | 2.04% | 184,800 |
| Oct 2, 2026 | 4,900.00 | 5,070.00 | 4,880.00 | 4,910.00 | 4,910.00 | 1.34% | 331,700 |
| Oct 1, 2026 | 4,810.00 | 4,885.00 | 4,760.00 | 4,845.00 | 4,845.00 | 0.73% | 206,600 |
| Sep 30, 2026 | 4,810.00 | 4,865.00 | 4,750.00 | 4,810.00 | 4,810.00 | -0.31% | 250,700 |
| Sep 29, 2026 | 4,700.00 | 4,860.00 | 4,700.00 | 4,825.00 | 4,825.00 | 2.55% | 207,800 |
| Sep 28, 2026 | 4,715.00 | 4,820.00 | 4,675.00 | 4,775.00 | 4,705.00 | 1.92% | 232,100 |
| Sep 25, 2026 | 4,655.00 | 4,685.00 | 4,615.00 | 4,685.00 | 4,616.32 | 1.08% | 174,200 |
| Sep 24, 2026 | 4,525.00 | 4,650.00 | 4,520.00 | 4,635.00 | 4,567.05 | 2.09% | 179,500 |
| Sep 18, 2026 | 4,525.00 | 4,590.00 | 4,515.00 | 4,540.00 | 4,473.45 | 0.22% | 157,900 |
| Sep 17, 2026 | 4,480.00 | 4,535.00 | 4,460.00 | 4,530.00 | 4,463.59 | 2.60% | 137,600 |
| Sep 16, 2026 | 4,325.00 | 4,450.00 | 4,315.00 | 4,415.00 | 4,350.28 | 3.15% | 141,600 |
| Sep 15, 2026 | 4,230.00 | 4,330.00 | 4,205.00 | 4,280.00 | 4,217.26 | 1.06% | 152,200 |
| Sep 14, 2026 | 4,195.00 | 4,265.00 | 4,165.00 | 4,235.00 | 4,172.92 | 0.24% | 185,200 |
| Sep 11, 2026 | 4,175.00 | 4,235.00 | 4,085.00 | 4,225.00 | 4,163.06 | -0.47% | 408,200 |
| Sep 10, 2026 | 4,190.00 | 4,250.00 | 4,160.00 | 4,245.00 | 4,182.77 | 0.71% | 164,200 |
| Sep 9, 2026 | 4,265.00 | 4,340.00 | 4,200.00 | 4,215.00 | 4,153.21 | -0.24% | 152,800 |
| Sep 8, 2026 | 4,380.00 | 4,415.00 | 4,225.00 | 4,225.00 | 4,163.06 | -4.52% | 112,800 |
| Sep 7, 2026 | 4,440.00 | 4,510.00 | 4,415.00 | 4,425.00 | 4,360.13 | -1.34% | 137,400 |
| Sep 4, 2026 | 4,500.00 | 4,535.00 | 4,455.00 | 4,485.00 | 4,419.25 | -0.44% | 83,800 |
| Sep 3, 2026 | 4,540.00 | 4,550.00 | 4,455.00 | 4,505.00 | 4,438.96 | 1.24% | 80,900 |
| Sep 2, 2026 | 4,430.00 | 4,475.00 | 4,385.00 | 4,450.00 | 4,384.76 | -1.00% | 110,000 |
| Sep 1, 2026 | 4,460.00 | 4,510.00 | 4,450.00 | 4,495.00 | 4,429.10 | -0.11% | 92,900 |
| Aug 31, 2026 | 4,425.00 | 4,510.00 | 4,390.00 | 4,500.00 | 4,434.03 | 0.90% | 171,600 |
| Aug 28, 2026 | 4,435.00 | 4,480.00 | 4,395.00 | 4,460.00 | 4,394.62 | 1.59% | 102,900 |
| Aug 27, 2026 | 4,410.00 | 4,455.00 | 4,355.00 | 4,390.00 | 4,325.64 | - | 97,000 |
| Aug 26, 2026 | 4,420.00 | 4,420.00 | 4,360.00 | 4,390.00 | 4,325.64 | 0.11% | 123,100 |
| Aug 25, 2026 | 4,495.00 | 4,495.00 | 4,335.00 | 4,385.00 | 4,320.72 | -1.35% | 149,300 |
| Aug 24, 2026 | 4,380.00 | 4,460.00 | 4,310.00 | 4,445.00 | 4,379.84 | 4.47% | 193,300 |
| Aug 21, 2026 | 4,250.00 | 4,280.00 | 4,195.00 | 4,255.00 | 4,192.62 | -0.82% | 111,400 |
| Aug 20, 2026 | 4,225.00 | 4,320.00 | 4,175.00 | 4,290.00 | 4,227.11 | 5.02% | 163,300 |
| Aug 19, 2026 | 4,105.00 | 4,160.00 | 4,025.00 | 4,085.00 | 4,025.12 | -2.74% | 183,100 |
| Aug 18, 2026 | 4,280.00 | 4,295.00 | 4,150.00 | 4,200.00 | 4,138.43 | -1.87% | 117,700 |
| Aug 17, 2026 | 4,275.00 | 4,315.00 | 4,230.00 | 4,280.00 | 4,217.26 | 0.59% | 95,300 |
| Aug 14, 2026 | 4,240.00 | 4,325.00 | 4,230.00 | 4,255.00 | 4,192.62 | 0.35% | 148,800 |
| Aug 13, 2026 | 4,190.00 | 4,275.00 | 4,135.00 | 4,240.00 | 4,177.84 | 1.92% | 151,000 |
| Aug 12, 2026 | 4,100.00 | 4,160.00 | 4,055.00 | 4,160.00 | 4,099.02 | 1.46% | 115,900 |
| Aug 10, 2026 | 4,155.00 | 4,200.00 | 4,090.00 | 4,100.00 | 4,039.90 | -0.97% | 106,300 |
| Aug 7, 2026 | 4,160.00 | 4,165.00 | 4,050.00 | 4,140.00 | 4,079.31 | 0.85% | 138,600 |