Shibaura Machine Co.,Ltd. (TYO:6104)
Japan · Delayed Price · Currency is JPY 4,845.00
+35.00 (0.73%)
Oct 1, 2026, 3:30 PM JST
Shibaura Machine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,810.00 | 4,885.00 | 4,760.00 | 4,835.00 | 4,835.00 | 0.52% | 149,700 |
| 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 |
| Aug 6, 2026 | 4,070.00 | 4,220.00 | 4,060.00 | 4,105.00 | 4,044.82 | 0.24% | 138,700 |
| Aug 5, 2026 | 4,095.00 | 4,190.00 | 4,030.00 | 4,095.00 | 4,034.97 | 1.61% | 187,800 |
| Aug 4, 2026 | 3,925.00 | 4,080.00 | 3,870.00 | 4,030.00 | 3,970.92 | 2.03% | 243,200 |
| Aug 3, 2026 | 4,150.00 | 4,150.00 | 3,860.00 | 3,950.00 | 3,892.09 | -4.24% | 473,900 |
| Jul 31, 2026 | 4,520.00 | 4,620.00 | 4,125.00 | 4,125.00 | 4,064.53 | -5.82% | 707,300 |
| Jul 30, 2026 | 4,465.00 | 4,510.00 | 4,330.00 | 4,380.00 | 4,315.79 | -3.42% | 211,800 |
| Jul 29, 2026 | 4,620.00 | 4,650.00 | 4,405.00 | 4,535.00 | 4,468.52 | -0.55% | 170,600 |
| Jul 28, 2026 | 4,740.00 | 4,770.00 | 4,560.00 | 4,560.00 | 4,493.15 | -5.98% | 150,700 |
| Jul 27, 2026 | 4,810.00 | 4,900.00 | 4,780.00 | 4,850.00 | 4,778.90 | 1.36% | 124,600 |
| Jul 24, 2026 | 4,755.00 | 4,810.00 | 4,700.00 | 4,785.00 | 4,714.85 | 0.21% | 129,800 |
| Jul 23, 2026 | 4,610.00 | 4,800.00 | 4,585.00 | 4,775.00 | 4,705.00 | 7.79% | 158,900 |
| Jul 22, 2026 | 4,485.00 | 4,485.00 | 4,405.00 | 4,430.00 | 4,365.06 | 0.11% | 202,500 |
| Jul 21, 2026 | 4,500.00 | 4,500.00 | 4,395.00 | 4,425.00 | 4,360.13 | -1.67% | 134,500 |
| Jul 17, 2026 | 4,720.00 | 4,720.00 | 4,430.00 | 4,500.00 | 4,434.03 | -5.96% | 221,800 |