Shibaura Machine Co.,Ltd. (TYO:6104)
Japan · Delayed Price · Currency is JPY 4,125.00
-255.00 (-5.82%)
Jul 31, 2026, 3:30 PM JST
Shibaura Machine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,520.00 | 4,620.00 | 4,125.00 | 4,125.00 | 4,125.00 | -5.82% | 707,300 |
| Jul 30, 2026 | 4,465.00 | 4,510.00 | 4,330.00 | 4,380.00 | 4,380.00 | -3.42% | 211,800 |
| Jul 29, 2026 | 4,620.00 | 4,650.00 | 4,405.00 | 4,535.00 | 4,535.00 | -0.55% | 170,600 |
| Jul 28, 2026 | 4,740.00 | 4,770.00 | 4,560.00 | 4,560.00 | 4,560.00 | -5.98% | 150,700 |
| Jul 27, 2026 | 4,810.00 | 4,900.00 | 4,780.00 | 4,850.00 | 4,850.00 | 1.36% | 124,600 |
| Jul 24, 2026 | 4,755.00 | 4,810.00 | 4,700.00 | 4,785.00 | 4,785.00 | 0.21% | 129,800 |
| Jul 23, 2026 | 4,610.00 | 4,800.00 | 4,585.00 | 4,775.00 | 4,775.00 | 7.79% | 158,900 |
| Jul 22, 2026 | 4,485.00 | 4,485.00 | 4,405.00 | 4,430.00 | 4,430.00 | 0.11% | 202,500 |
| Jul 21, 2026 | 4,500.00 | 4,500.00 | 4,395.00 | 4,425.00 | 4,425.00 | -1.67% | 134,500 |
| Jul 17, 2026 | 4,720.00 | 4,720.00 | 4,430.00 | 4,500.00 | 4,500.00 | -5.96% | 221,800 |
| Jul 16, 2026 | 4,820.00 | 4,820.00 | 4,715.00 | 4,785.00 | 4,785.00 | -1.64% | 86,500 |
| Jul 15, 2026 | 4,810.00 | 4,880.00 | 4,720.00 | 4,865.00 | 4,865.00 | -0.31% | 115,200 |
| Jul 14, 2026 | 4,895.00 | 4,915.00 | 4,735.00 | 4,880.00 | 4,880.00 | -0.51% | 172,000 |
| Jul 13, 2026 | 4,835.00 | 5,090.00 | 4,780.00 | 4,905.00 | 4,905.00 | 2.83% | 243,300 |
| Jul 10, 2026 | 4,595.00 | 4,830.00 | 4,580.00 | 4,770.00 | 4,770.00 | 4.26% | 154,600 |
| Jul 9, 2026 | 4,390.00 | 4,640.00 | 4,350.00 | 4,575.00 | 4,575.00 | 4.21% | 157,200 |
| Jul 8, 2026 | 4,355.00 | 4,440.00 | 4,335.00 | 4,390.00 | 4,390.00 | -0.79% | 78,200 |
| Jul 7, 2026 | 4,605.00 | 4,625.00 | 4,375.00 | 4,425.00 | 4,425.00 | -4.32% | 120,900 |
| Jul 6, 2026 | 4,735.00 | 4,755.00 | 4,595.00 | 4,625.00 | 4,625.00 | -1.39% | 65,400 |
| Jul 3, 2026 | 4,590.00 | 4,740.00 | 4,530.00 | 4,690.00 | 4,690.00 | 2.07% | 78,000 |
| Jul 2, 2026 | 4,555.00 | 4,730.00 | 4,500.00 | 4,595.00 | 4,595.00 | -0.65% | 134,700 |
| Jul 1, 2026 | 4,555.00 | 4,625.00 | 4,475.00 | 4,625.00 | 4,625.00 | 2.78% | 99,300 |
| Jun 30, 2026 | 4,575.00 | 4,625.00 | 4,445.00 | 4,500.00 | 4,500.00 | -1.32% | 208,100 |
| Jun 29, 2026 | 4,550.00 | 4,565.00 | 4,375.00 | 4,560.00 | 4,560.00 | 0.33% | 168,900 |
| Jun 26, 2026 | 4,475.00 | 4,640.00 | 4,460.00 | 4,545.00 | 4,545.00 | 2.60% | 211,100 |
| Jun 25, 2026 | 4,420.00 | 4,470.00 | 4,360.00 | 4,430.00 | 4,430.00 | 1.37% | 134,600 |
| Jun 24, 2026 | 4,375.00 | 4,445.00 | 4,295.00 | 4,370.00 | 4,370.00 | -1.69% | 118,800 |
| Jun 23, 2026 | 4,500.00 | 4,505.00 | 4,420.00 | 4,445.00 | 4,445.00 | -0.89% | 149,800 |
| Jun 22, 2026 | 4,390.00 | 4,585.00 | 4,380.00 | 4,485.00 | 4,485.00 | 1.24% | 212,900 |
| Jun 19, 2026 | 4,145.00 | 4,480.00 | 4,145.00 | 4,430.00 | 4,430.00 | 7.13% | 371,800 |
| Jun 18, 2026 | 4,085.00 | 4,265.00 | 4,075.00 | 4,135.00 | 4,135.00 | 1.47% | 1,140,300 |
| Jun 17, 2026 | 3,925.00 | 4,080.00 | 3,895.00 | 4,075.00 | 4,075.00 | 3.56% | 186,700 |
| Jun 16, 2026 | 3,890.00 | 3,935.00 | 3,845.00 | 3,935.00 | 3,935.00 | 1.42% | 215,000 |
| Jun 15, 2026 | 3,950.00 | 3,990.00 | 3,860.00 | 3,880.00 | 3,880.00 | - | 165,600 |
| Jun 12, 2026 | 3,980.00 | 4,020.00 | 3,820.00 | 3,880.00 | 3,880.00 | -1.15% | 250,700 |
| Jun 11, 2026 | 3,835.00 | 4,025.00 | 3,780.00 | 3,925.00 | 3,925.00 | 0.51% | 257,700 |
| Jun 10, 2026 | 3,960.00 | 4,075.00 | 3,845.00 | 3,905.00 | 3,905.00 | -1.64% | 444,500 |
| Jun 9, 2026 | 4,120.00 | 4,235.00 | 3,950.00 | 3,970.00 | 3,970.00 | -3.52% | 254,500 |
| Jun 8, 2026 | 4,075.00 | 4,150.00 | 4,025.00 | 4,115.00 | 4,115.00 | -3.29% | 191,900 |
| Jun 5, 2026 | 4,095.00 | 4,330.00 | 4,000.00 | 4,255.00 | 4,255.00 | 4.55% | 201,500 |
| Jun 4, 2026 | 4,060.00 | 4,105.00 | 3,990.00 | 4,070.00 | 4,070.00 | -1.45% | 106,600 |
| Jun 3, 2026 | 4,065.00 | 4,150.00 | 4,050.00 | 4,130.00 | 4,130.00 | 1.60% | 197,400 |
| Jun 2, 2026 | 4,005.00 | 4,120.00 | 3,895.00 | 4,065.00 | 4,065.00 | 0.99% | 253,600 |
| Jun 1, 2026 | 3,885.00 | 4,080.00 | 3,880.00 | 4,025.00 | 4,025.00 | 1.77% | 379,600 |
| May 29, 2026 | 3,890.00 | 4,070.00 | 3,880.00 | 3,955.00 | 3,955.00 | 2.06% | 405,600 |
| May 28, 2026 | 4,000.00 | 4,025.00 | 3,870.00 | 3,875.00 | 3,875.00 | -4.67% | 266,400 |
| May 27, 2026 | 4,110.00 | 4,260.00 | 4,025.00 | 4,065.00 | 4,065.00 | -3.56% | 461,500 |
| May 26, 2026 | 4,350.00 | 4,350.00 | 4,210.00 | 4,215.00 | 4,215.00 | -14.15% | 512,300 |
| May 25, 2026 | 4,840.00 | 4,945.00 | 4,840.00 | 4,910.00 | 4,910.00 | 4.03% | 197,000 |
| May 22, 2026 | 4,610.00 | 4,785.00 | 4,610.00 | 4,720.00 | 4,720.00 | 2.16% | 120,800 |