Shibuya Corporation (TYO:6340)
Japan · Delayed Price · Currency is JPY 5,580.00
+20.00 (0.36%)
Oct 1, 2026, 3:30 PM JST
Shibuya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5,520.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.36% | 61,100 |
| Sep 30, 2026 | 5,510.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,560.00 | 0.91% | 50,300 |
| Sep 29, 2026 | 5,550.00 | 5,580.00 | 5,480.00 | 5,510.00 | 5,510.00 | -1.25% | 45,900 |
| Sep 28, 2026 | 5,600.00 | 5,640.00 | 5,500.00 | 5,580.00 | 5,580.00 | 0.36% | 69,200 |
| Sep 25, 2026 | 5,530.00 | 5,590.00 | 5,470.00 | 5,560.00 | 5,560.00 | 1.28% | 53,400 |
| Sep 24, 2026 | 5,480.00 | 5,540.00 | 5,470.00 | 5,490.00 | 5,490.00 | 0.55% | 63,200 |
| Sep 18, 2026 | 5,500.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.18% | 62,100 |
| Sep 17, 2026 | 5,500.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.37% | 64,600 |
| Sep 16, 2026 | 5,350.00 | 5,550.00 | 5,340.00 | 5,470.00 | 5,470.00 | 6.21% | 118,500 |
| Sep 15, 2026 | 5,150.00 | 5,230.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.96% | 39,700 |
| Sep 14, 2026 | 5,170.00 | 5,270.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.39% | 33,600 |
| Sep 11, 2026 | 5,080.00 | 5,280.00 | 5,080.00 | 5,180.00 | 5,180.00 | -1.89% | 61,200 |
| Sep 10, 2026 | 5,280.00 | 5,300.00 | 5,210.00 | 5,280.00 | 5,280.00 | -0.38% | 50,400 |
| Sep 9, 2026 | 5,250.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,300.00 | 2.91% | 91,500 |
| Sep 8, 2026 | 5,300.00 | 5,430.00 | 5,140.00 | 5,150.00 | 5,150.00 | -3.74% | 49,100 |
| Sep 7, 2026 | 5,270.00 | 5,390.00 | 5,260.00 | 5,350.00 | 5,350.00 | 1.71% | 40,400 |
| Sep 4, 2026 | 5,290.00 | 5,310.00 | 5,210.00 | 5,260.00 | 5,260.00 | 1.35% | 74,500 |
| Sep 3, 2026 | 5,360.00 | 5,360.00 | 5,160.00 | 5,190.00 | 5,190.00 | -1.33% | 52,200 |
| Sep 2, 2026 | 5,470.00 | 5,470.00 | 5,260.00 | 5,260.00 | 5,260.00 | -2.41% | 79,600 |
| Sep 1, 2026 | 5,430.00 | 5,460.00 | 5,350.00 | 5,390.00 | 5,390.00 | -2.53% | 63,000 |
| Aug 31, 2026 | 5,200.00 | 5,530.00 | 5,180.00 | 5,530.00 | 5,530.00 | 4.34% | 116,400 |
| Aug 28, 2026 | 5,400.00 | 5,400.00 | 5,260.00 | 5,300.00 | 5,300.00 | -0.19% | 74,500 |
| Aug 27, 2026 | 5,290.00 | 5,410.00 | 5,220.00 | 5,310.00 | 5,310.00 | 2.31% | 98,700 |
| Aug 26, 2026 | 5,110.00 | 5,310.00 | 5,110.00 | 5,190.00 | 5,190.00 | 1.96% | 77,600 |
| Aug 25, 2026 | 5,150.00 | 5,260.00 | 5,040.00 | 5,090.00 | 5,090.00 | -0.39% | 47,200 |
| Aug 24, 2026 | 5,120.00 | 5,200.00 | 5,070.00 | 5,110.00 | 5,110.00 | -0.58% | 46,600 |
| 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 |