Shibaura Electronics Co.,Ltd. (TYO:6957)
Japan · Delayed Price · Currency is JPY 7,100.00
+10.00 (0.14%)
Sep 5, 2025, 3:30 PM JST
Shibaura Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 54,200 |
| Sep 4, 2025 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 200,900 |
| Sep 3, 2025 | 7,090.00 | 7,110.00 | 7,090.00 | 7,100.00 | 7,100.00 | 0.42% | 563,300 |
| Sep 2, 2025 | 7,060.00 | 7,080.00 | 7,060.00 | 7,070.00 | 7,070.00 | - | 89,400 |
| Sep 1, 2025 | 7,030.00 | 7,080.00 | 7,030.00 | 7,070.00 | 7,070.00 | - | 200,700 |
| Aug 29, 2025 | 7,020.00 | 7,080.00 | 7,020.00 | 7,070.00 | 7,070.00 | 1.00% | 524,600 |
| Aug 28, 2025 | 7,020.00 | 7,070.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7.36% | 800,700 |
| Aug 27, 2025 | 6,420.00 | 6,590.00 | 6,420.00 | 6,520.00 | 6,520.00 | 1.88% | 458,500 |
| Aug 26, 2025 | 6,450.00 | 6,480.00 | 6,370.00 | 6,400.00 | 6,400.00 | 2.24% | 686,200 |
| Aug 25, 2025 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | - | - |
| Aug 22, 2025 | 6,380.00 | 6,420.00 | 6,240.00 | 6,260.00 | 6,260.00 | -3.40% | 780,000 |
| Aug 21, 2025 | 6,440.00 | 6,510.00 | 6,440.00 | 6,480.00 | 6,480.00 | 0.62% | 124,900 |
| Aug 20, 2025 | 6,430.00 | 6,470.00 | 6,410.00 | 6,440.00 | 6,440.00 | 0.47% | 333,800 |
| Aug 19, 2025 | 6,410.00 | 6,430.00 | 6,380.00 | 6,410.00 | 6,410.00 | 0.47% | 211,900 |
| Aug 18, 2025 | 6,420.00 | 6,460.00 | 6,370.00 | 6,380.00 | 6,380.00 | -0.62% | 401,500 |
| Aug 15, 2025 | 6,410.00 | 6,480.00 | 6,390.00 | 6,420.00 | 6,420.00 | 8.63% | 816,200 |
| Aug 14, 2025 | 5,870.00 | 5,930.00 | 5,860.00 | 5,910.00 | 5,910.00 | 0.85% | 67,800 |
| Aug 13, 2025 | 5,850.00 | 5,880.00 | 5,850.00 | 5,860.00 | 5,860.00 | - | 37,400 |
| Aug 12, 2025 | 5,880.00 | 5,890.00 | 5,830.00 | 5,860.00 | 5,860.00 | -0.51% | 80,400 |
| Aug 8, 2025 | 5,910.00 | 5,930.00 | 5,890.00 | 5,890.00 | 5,890.00 | -0.67% | 71,000 |
| Aug 7, 2025 | 5,950.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.67% | 99,200 |
| Aug 6, 2025 | 5,990.00 | 6,000.00 | 5,950.00 | 5,970.00 | 5,970.00 | -0.50% | 104,500 |
| Aug 5, 2025 | 6,040.00 | 6,040.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.33% | 34,700 |
| Aug 4, 2025 | 6,030.00 | 6,050.00 | 5,970.00 | 6,020.00 | 6,020.00 | -0.82% | 161,900 |
| Aug 1, 2025 | 6,050.00 | 6,090.00 | 6,040.00 | 6,070.00 | 6,070.00 | - | 44,000 |
| Jul 31, 2025 | 6,040.00 | 6,090.00 | 6,030.00 | 6,070.00 | 6,070.00 | 0.50% | 113,100 |
| Jul 30, 2025 | 6,060.00 | 6,070.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.49% | 24,900 |
| Jul 29, 2025 | 6,060.00 | 6,080.00 | 6,000.00 | 6,070.00 | 6,070.00 | - | 151,400 |
| Jul 28, 2025 | 6,080.00 | 6,080.00 | 6,050.00 | 6,070.00 | 6,070.00 | -0.33% | 24,600 |
| Jul 25, 2025 | 6,030.00 | 6,090.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.83% | 32,700 |
| Jul 24, 2025 | 6,030.00 | 6,040.00 | 6,020.00 | 6,040.00 | 6,040.00 | - | 49,200 |
| Jul 23, 2025 | 6,020.00 | 6,040.00 | 6,020.00 | 6,040.00 | 6,040.00 | 0.17% | 48,300 |
| Jul 22, 2025 | 6,020.00 | 6,030.00 | 6,010.00 | 6,030.00 | 6,030.00 | - | 48,500 |
| Jul 18, 2025 | 6,020.00 | 6,030.00 | 6,010.00 | 6,030.00 | 6,030.00 | 0.17% | 67,100 |
| Jul 17, 2025 | 6,020.00 | 6,020.00 | 6,010.00 | 6,020.00 | 6,020.00 | - | 27,100 |
| Jul 16, 2025 | 6,020.00 | 6,030.00 | 6,010.00 | 6,020.00 | 6,020.00 | 0.33% | 30,100 |
| Jul 15, 2025 | 6,000.00 | 6,020.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.50% | 26,200 |
| Jul 14, 2025 | 6,030.00 | 6,040.00 | 5,980.00 | 6,030.00 | 6,030.00 | 0.33% | 60,800 |
| Jul 11, 2025 | 6,050.00 | 6,050.00 | 6,010.00 | 6,010.00 | 6,010.00 | -0.66% | 82,400 |
| Jul 10, 2025 | 6,030.00 | 6,050.00 | 6,030.00 | 6,050.00 | 6,050.00 | 0.33% | 28,800 |
| Jul 9, 2025 | 6,030.00 | 6,050.00 | 6,030.00 | 6,030.00 | 6,030.00 | -0.17% | 25,600 |
| Jul 8, 2025 | 6,010.00 | 6,040.00 | 6,010.00 | 6,040.00 | 6,040.00 | 0.17% | 31,100 |
| Jul 7, 2025 | 6,030.00 | 6,040.00 | 6,000.00 | 6,030.00 | 6,030.00 | - | 47,100 |
| Jul 4, 2025 | 6,010.00 | 6,030.00 | 6,000.00 | 6,030.00 | 6,030.00 | - | 58,200 |
| Jul 3, 2025 | 5,990.00 | 6,030.00 | 5,970.00 | 6,030.00 | 6,030.00 | 1.01% | 84,900 |
| Jul 2, 2025 | 5,960.00 | 5,980.00 | 5,880.00 | 5,970.00 | 5,970.00 | - | 347,000 |
| Jul 1, 2025 | 5,960.00 | 5,990.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.33% | 51,400 |
| Jun 30, 2025 | 6,030.00 | 6,030.00 | 5,960.00 | 5,990.00 | 5,990.00 | -0.83% | 123,800 |
| Jun 27, 2025 | 6,030.00 | 6,050.00 | 6,020.00 | 6,040.00 | 6,040.00 | 0.17% | 61,300 |
| Jun 26, 2025 | 6,030.00 | 6,040.00 | 6,010.00 | 6,030.00 | 6,030.00 | 0.33% | 124,400 |