Shibaura Electronics Co.,Ltd. (TYO:6957)
Japan · Delayed Price · Currency is JPY 7,060.00
-60.00 (-0.84%)
Oct 17, 2025, 3:30 PM JST
Shibaura Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7,070.00 | 7,090.00 | 7,060.00 | 7,060.00 | 7,060.00 | -0.84% | 39,800 |
| Oct 16, 2025 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 9,200 |
| Oct 15, 2025 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 27,700 |
| Oct 14, 2025 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 27,000 |
| Oct 10, 2025 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 7,000 |
| Oct 9, 2025 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 11,100 |
| Oct 8, 2025 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 24,500 |
| Oct 7, 2025 | 7,130.00 | 7,130.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 8,200 |
| Oct 6, 2025 | 7,120.00 | 7,140.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.28% | 56,800 |
| Oct 3, 2025 | 7,090.00 | 7,130.00 | 7,080.00 | 7,100.00 | 7,100.00 | 0.14% | 42,300 |
| Oct 2, 2025 | 7,130.00 | 7,130.00 | 7,090.00 | 7,090.00 | 7,090.00 | -0.42% | 12,700 |
| Oct 1, 2025 | 7,130.00 | 7,130.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 41,900 |
| Sep 30, 2025 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 123,600 |
| Sep 29, 2025 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.14% | 15,300 |
| Sep 26, 2025 | 7,130.00 | 7,130.00 | 7,110.00 | 7,110.00 | 7,110.00 | - | 120,400 |
| Sep 25, 2025 | 7,120.00 | 7,120.00 | 7,110.00 | 7,110.00 | 7,110.00 | - | 8,000 |
| Sep 24, 2025 | 7,120.00 | 7,120.00 | 7,110.00 | 7,110.00 | 7,110.00 | -0.14% | 59,400 |
| Sep 22, 2025 | 7,120.00 | 7,130.00 | 7,120.00 | 7,120.00 | 7,120.00 | - | 32,700 |
| Sep 19, 2025 | 7,110.00 | 7,120.00 | 7,100.00 | 7,120.00 | 7,120.00 | 0.28% | 243,900 |
| Sep 18, 2025 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 30,300 |
| Sep 17, 2025 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.14% | 76,000 |
| Sep 16, 2025 | 7,100.00 | 7,100.00 | 7,080.00 | 7,090.00 | 7,090.00 | 0.14% | 76,000 |
| Sep 12, 2025 | 7,100.00 | 7,110.00 | 7,080.00 | 7,080.00 | 7,080.00 | -0.42% | 306,400 |
| Sep 11, 2025 | 7,110.00 | 7,120.00 | 7,110.00 | 7,110.00 | 7,110.00 | - | 306,400 |
| Sep 10, 2025 | 7,100.00 | 7,120.00 | 7,090.00 | 7,110.00 | 7,110.00 | 0.14% | 205,400 |
| Sep 9, 2025 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 45,000 |
| Sep 8, 2025 | 7,100.00 | 7,110.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 56,400 |
| 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 |