Shibuya Corporation (TYO:6340)
Japan · Delayed Price · Currency is JPY 5,160.00
-80.00 (-1.53%)
Aug 21, 2026, 3:24 PM JST
Shibuya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,200.00 | 5,280.00 | 5,120.00 | 5,140.00 | 5,140.00 | -1.91% | 59,300 |
| Aug 20, 2026 | 5,070.00 | 5,300.00 | 5,050.00 | 5,240.00 | 5,240.00 | 3.35% | 53,500 |
| Aug 19, 2026 | 5,220.00 | 5,220.00 | 5,040.00 | 5,070.00 | 5,070.00 | -4.34% | 75,400 |
| Aug 18, 2026 | 5,390.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,300.00 | -1.67% | 66,600 |
| Aug 17, 2026 | 5,410.00 | 5,470.00 | 5,200.00 | 5,390.00 | 5,390.00 | -0.19% | 120,000 |
| Aug 14, 2026 | 5,020.00 | 5,650.00 | 5,020.00 | 5,400.00 | 5,400.00 | 5.68% | 367,700 |
| Aug 13, 2026 | 4,455.00 | 5,110.00 | 4,360.00 | 5,110.00 | 5,110.00 | 15.87% | 753,700 |
| Aug 12, 2026 | 4,485.00 | 4,510.00 | 4,385.00 | 4,410.00 | 4,410.00 | -1.67% | 39,400 |
| Aug 10, 2026 | 4,560.00 | 4,560.00 | 4,465.00 | 4,485.00 | 4,485.00 | -0.11% | 49,400 |
| Aug 7, 2026 | 4,530.00 | 4,555.00 | 4,440.00 | 4,490.00 | 4,490.00 | -1.10% | 49,500 |
| Aug 6, 2026 | 4,505.00 | 4,620.00 | 4,490.00 | 4,540.00 | 4,540.00 | 0.78% | 61,500 |
| Aug 5, 2026 | 4,480.00 | 4,550.00 | 4,470.00 | 4,505.00 | 4,505.00 | 2.15% | 59,800 |
| Aug 4, 2026 | 4,365.00 | 4,450.00 | 4,355.00 | 4,410.00 | 4,410.00 | 0.68% | 56,600 |
| Aug 3, 2026 | 4,320.00 | 4,395.00 | 4,235.00 | 4,380.00 | 4,380.00 | -0.23% | 51,300 |
| Jul 31, 2026 | 4,350.00 | 4,435.00 | 4,280.00 | 4,390.00 | 4,390.00 | 2.57% | 47,500 |
| Jul 30, 2026 | 4,305.00 | 4,320.00 | 4,205.00 | 4,280.00 | 4,280.00 | 0.47% | 44,100 |
| Jul 29, 2026 | 4,290.00 | 4,335.00 | 4,120.00 | 4,260.00 | 4,260.00 | 0.47% | 57,400 |
| Jul 28, 2026 | 4,290.00 | 4,300.00 | 4,215.00 | 4,240.00 | 4,240.00 | -2.53% | 47,800 |
| Jul 27, 2026 | 4,300.00 | 4,385.00 | 4,280.00 | 4,350.00 | 4,350.00 | 1.16% | 33,000 |
| Jul 24, 2026 | 4,260.00 | 4,310.00 | 4,245.00 | 4,300.00 | 4,300.00 | -0.69% | 23,500 |
| Jul 23, 2026 | 4,310.00 | 4,350.00 | 4,260.00 | 4,330.00 | 4,330.00 | 0.46% | 25,400 |
| Jul 22, 2026 | 4,270.00 | 4,390.00 | 4,260.00 | 4,310.00 | 4,310.00 | 0.94% | 84,000 |
| Jul 21, 2026 | 4,180.00 | 4,290.00 | 4,150.00 | 4,270.00 | 4,270.00 | 3.14% | 47,600 |
| Jul 17, 2026 | 4,295.00 | 4,300.00 | 4,035.00 | 4,140.00 | 4,140.00 | -3.94% | 56,200 |
| Jul 16, 2026 | 4,305.00 | 4,330.00 | 4,285.00 | 4,310.00 | 4,310.00 | -1.15% | 29,600 |
| Jul 15, 2026 | 4,305.00 | 4,375.00 | 4,260.00 | 4,360.00 | 4,360.00 | 1.99% | 27,700 |
| Jul 14, 2026 | 4,330.00 | 4,330.00 | 4,205.00 | 4,275.00 | 4,275.00 | -0.81% | 47,500 |
| Jul 13, 2026 | 4,375.00 | 4,420.00 | 4,230.00 | 4,310.00 | 4,310.00 | 0.12% | 50,500 |
| Jul 10, 2026 | 4,390.00 | 4,390.00 | 4,305.00 | 4,305.00 | 4,305.00 | -0.35% | 31,700 |
| Jul 9, 2026 | 4,300.00 | 4,345.00 | 4,280.00 | 4,320.00 | 4,320.00 | 0.47% | 21,700 |
| Jul 8, 2026 | 4,395.00 | 4,415.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.82% | 38,200 |
| Jul 7, 2026 | 4,550.00 | 4,570.00 | 4,350.00 | 4,425.00 | 4,425.00 | -3.28% | 45,600 |
| Jul 6, 2026 | 4,600.00 | 4,640.00 | 4,490.00 | 4,575.00 | 4,575.00 | 0.55% | 43,300 |
| Jul 3, 2026 | 4,475.00 | 4,580.00 | 4,390.00 | 4,550.00 | 4,550.00 | 2.48% | 46,200 |
| Jul 2, 2026 | 4,445.00 | 4,485.00 | 4,365.00 | 4,440.00 | 4,440.00 | -1.66% | 45,200 |
| Jul 1, 2026 | 4,490.00 | 4,550.00 | 4,435.00 | 4,515.00 | 4,515.00 | 1.92% | 70,500 |
| Jun 30, 2026 | 4,460.00 | 4,460.00 | 4,325.00 | 4,430.00 | 4,430.00 | 0.23% | 51,000 |
| Jun 29, 2026 | 4,435.00 | 4,480.00 | 4,315.00 | 4,420.00 | 4,420.00 | 0.28% | 67,600 |
| Jun 26, 2026 | 4,425.00 | 4,480.00 | 4,355.00 | 4,455.00 | 4,407.50 | 1.71% | 62,800 |
| Jun 25, 2026 | 4,345.00 | 4,410.00 | 4,255.00 | 4,380.00 | 4,333.30 | 2.46% | 54,800 |
| Jun 24, 2026 | 4,275.00 | 4,330.00 | 4,210.00 | 4,275.00 | 4,229.42 | 0.94% | 28,000 |
| Jun 23, 2026 | 4,290.00 | 4,360.00 | 4,220.00 | 4,235.00 | 4,189.85 | -1.74% | 34,700 |
| Jun 22, 2026 | 4,255.00 | 4,420.00 | 4,255.00 | 4,310.00 | 4,264.05 | 1.65% | 45,400 |
| Jun 19, 2026 | 4,180.00 | 4,245.00 | 4,170.00 | 4,240.00 | 4,194.79 | 1.44% | 54,300 |
| Jun 18, 2026 | 4,225.00 | 4,250.00 | 4,170.00 | 4,180.00 | 4,135.43 | -1.07% | 41,500 |
| Jun 17, 2026 | 4,105.00 | 4,230.00 | 4,100.00 | 4,225.00 | 4,179.95 | 2.80% | 44,800 |
| Jun 16, 2026 | 4,040.00 | 4,110.00 | 4,040.00 | 4,110.00 | 4,066.18 | - | 26,300 |
| Jun 15, 2026 | 4,125.00 | 4,130.00 | 4,030.00 | 4,110.00 | 4,066.18 | 4.98% | 33,800 |
| Jun 12, 2026 | 3,945.00 | 3,980.00 | 3,895.00 | 3,915.00 | 3,873.26 | 0.13% | 42,900 |
| Jun 11, 2026 | 3,850.00 | 3,910.00 | 3,755.00 | 3,910.00 | 3,868.31 | -0.26% | 43,600 |