Skip to main content
Shibaura Machine Co.,Ltd. (TYO:6104)
Japan flag Japan · Delayed Price · Currency is JPY
4,265.00
-15.00 (-0.35%)
Apr 28, 2026, 3:30 PM JST

Shibaura Machine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,270.004,285.004,235.004,265.004,265.00-0.35%160,900
Apr 27, 20264,175.004,320.004,120.004,280.004,280.002.76%92,500
Apr 24, 20264,150.004,200.004,100.004,165.004,165.00-0.24%85,000
Apr 23, 20264,200.004,230.004,155.004,175.004,175.00-1.65%72,800
Apr 22, 20264,310.004,340.004,230.004,245.004,245.00-1.51%43,100
Apr 21, 20264,355.004,390.004,300.004,310.004,310.00-1.03%52,100
Apr 20, 20264,365.004,395.004,345.004,355.004,355.00-55,400
Apr 17, 20264,265.004,355.004,260.004,355.004,355.002.59%115,100
Apr 16, 20264,260.004,295.004,235.004,245.004,245.00-0.24%72,900
Apr 15, 20264,365.004,390.004,225.004,255.004,255.00-1.62%66,300
Apr 14, 20264,295.004,365.004,290.004,325.004,325.002.00%78,400
Apr 13, 20264,305.004,325.004,225.004,240.004,240.00-3.09%169,400
Apr 10, 20264,095.004,390.004,095.004,375.004,375.008.97%237,200
Apr 9, 20264,070.004,085.004,000.004,015.004,015.00-1.35%69,800
Apr 8, 20264,065.004,080.004,025.004,070.004,070.003.69%79,100
Apr 7, 20263,930.003,960.003,905.003,925.003,925.000.26%22,900
Apr 6, 20263,900.003,960.003,900.003,915.003,915.000.64%38,100
Apr 3, 20263,870.003,920.003,865.003,890.003,890.000.78%33,800
Apr 2, 20263,930.003,965.003,845.003,860.003,860.00-1.78%70,500
Apr 1, 20263,895.003,930.003,825.003,930.003,930.004.52%72,700
Mar 31, 20263,695.003,815.003,690.003,760.003,760.000.13%84,000
Mar 30, 20263,670.003,760.003,650.003,755.003,755.00-3.59%136,500
Mar 27, 20263,885.003,915.003,860.003,895.003,825.00-0.89%90,900
Mar 26, 20263,960.003,990.003,870.003,930.003,859.37-0.63%70,100
Mar 25, 20263,955.003,990.003,930.003,955.003,883.923.26%90,700
Mar 24, 20263,830.003,860.003,785.003,830.003,761.173.79%89,700
Mar 23, 20263,775.003,785.003,675.003,690.003,623.68-3.28%107,700
Mar 19, 20263,790.003,825.003,770.003,815.003,746.44-2.30%274,100
Mar 18, 20263,810.003,905.003,785.003,905.003,834.823.86%79,300
Mar 17, 20263,790.003,810.003,750.003,760.003,692.430.27%56,900
Mar 16, 20263,765.003,815.003,740.003,750.003,682.61-1.45%89,500
Mar 13, 20263,825.003,840.003,760.003,805.003,736.62-2.31%237,400
Mar 12, 20263,900.003,910.003,845.003,895.003,825.00-1.02%114,100
Mar 11, 20263,965.003,985.003,915.003,935.003,864.281.68%83,400
Mar 10, 20263,900.003,980.003,860.003,870.003,800.451.04%155,100
Mar 9, 20263,890.003,905.003,780.003,830.003,761.17-7.49%128,900
Mar 6, 20264,100.004,150.004,080.004,140.004,065.60-56,000
Mar 5, 20264,210.004,240.004,095.004,140.004,065.601.72%69,900
Mar 4, 20264,245.004,250.004,010.004,070.003,996.85-5.68%115,800
Mar 3, 20264,485.004,505.004,295.004,315.004,237.45-4.54%119,200
Mar 2, 20264,550.004,550.004,455.004,520.004,438.77-2.16%72,000
Feb 27, 20264,505.004,620.004,485.004,620.004,536.973.01%76,700
Feb 26, 20264,575.004,575.004,470.004,485.004,404.40-1.64%75,500
Feb 25, 20264,570.004,610.004,550.004,560.004,478.05-89,500
Feb 24, 20264,510.004,560.004,400.004,560.004,478.051.11%99,600
Feb 20, 20264,525.004,595.004,500.004,510.004,428.95-0.55%110,800
Feb 19, 20264,445.004,615.004,435.004,535.004,453.502.83%210,500
Feb 18, 20264,370.004,445.004,370.004,410.004,330.741.15%96,400
Feb 17, 20264,315.004,365.004,290.004,360.004,281.640.69%47,400
Feb 16, 20264,385.004,385.004,315.004,330.004,252.18-0.57%45,600
Feb 13, 20264,425.004,430.004,325.004,355.004,276.73-1.58%60,700
Feb 12, 20264,350.004,425.004,305.004,425.004,345.472.79%100,400
Feb 10, 20264,235.004,320.004,235.004,305.004,227.631.53%99,700
Feb 9, 20264,265.004,275.004,205.004,240.004,163.801.07%56,000
Feb 6, 20264,135.004,205.004,095.004,195.004,119.611.21%71,900
Feb 5, 20264,165.004,205.004,145.004,145.004,070.51-0.36%61,000
Feb 4, 20264,085.004,180.004,065.004,160.004,085.241.84%93,300
Feb 3, 20264,015.004,095.003,995.004,085.004,011.592.13%110,100
Feb 2, 20263,970.004,150.003,960.004,000.003,928.11-5.88%204,500
Jan 30, 20264,250.004,280.004,230.004,250.004,173.62-80,600
Jan 29, 20264,225.004,250.004,175.004,250.004,173.620.59%53,700
Jan 28, 20264,260.004,270.004,205.004,225.004,149.07-1.40%67,100
Jan 27, 20264,245.004,300.004,230.004,285.004,207.99-0.35%49,300
Jan 26, 20264,350.004,370.004,285.004,300.004,222.72-2.71%48,100
Jan 23, 20264,440.004,450.004,390.004,420.004,340.56-0.11%60,400
Jan 22, 20264,355.004,440.004,355.004,425.004,345.471.37%53,200
Jan 21, 20264,310.004,365.004,300.004,365.004,286.550.34%64,000
Jan 20, 20264,370.004,395.004,335.004,350.004,271.82-0.91%53,600
Jan 19, 20264,420.004,420.004,340.004,390.004,311.10-0.90%50,800
Jan 16, 20264,375.004,430.004,355.004,430.004,350.391.72%102,600
Jan 15, 20264,350.004,375.004,325.004,355.004,276.73-1.02%65,400
Jan 14, 20264,370.004,415.004,365.004,400.004,320.92-0.23%74,700
Jan 13, 20264,440.004,470.004,390.004,410.004,330.740.80%78,900
Jan 9, 20264,355.004,415.004,335.004,375.004,296.371.63%56,300
Jan 8, 20264,350.004,375.004,290.004,305.004,227.63-1.03%67,100
Jan 7, 20264,345.004,415.004,325.004,350.004,271.82-0.57%52,100
Jan 6, 20264,375.004,405.004,340.004,375.004,296.370.57%54,700
Jan 5, 20264,300.004,400.004,300.004,350.004,271.821.52%58,600
Dec 30, 20254,365.004,365.004,285.004,285.004,207.99-1.38%40,000
Dec 29, 20254,350.004,365.004,320.004,345.004,266.91-41,000
Dec 26, 20254,380.004,385.004,325.004,345.004,266.91-0.46%37,500
Dec 25, 20254,355.004,380.004,340.004,365.004,286.550.34%17,800
Dec 24, 20254,320.004,375.004,320.004,350.004,271.820.23%36,200
Dec 23, 20254,315.004,355.004,305.004,340.004,262.000.58%32,100
Dec 22, 20254,335.004,365.004,290.004,315.004,237.450.70%52,200
Dec 19, 20254,310.004,345.004,285.004,285.004,207.99-0.70%167,400
Dec 18, 20254,320.004,335.004,285.004,315.004,237.450.47%45,100
Dec 17, 20254,310.004,320.004,250.004,295.004,217.81-0.46%34,400
Dec 16, 20254,425.004,425.004,305.004,315.004,237.45-2.49%50,800
Dec 15, 20254,460.004,480.004,385.004,425.004,345.470.23%59,700
Dec 12, 20254,395.004,415.004,325.004,415.004,335.651.73%63,100
Dec 11, 20254,400.004,400.004,285.004,340.004,262.00-0.57%36,600
Dec 10, 20254,355.004,420.004,350.004,365.004,286.551.87%86,000
Dec 9, 20254,380.004,425.004,285.004,285.004,207.99-2.06%67,600
Dec 8, 20254,310.004,380.004,295.004,375.004,296.371.74%48,000
Dec 5, 20254,240.004,310.004,235.004,300.004,222.720.12%38,500
Dec 4, 20254,200.004,295.004,195.004,295.004,217.812.26%39,700
Dec 3, 20254,305.004,320.004,200.004,200.004,124.52-2.67%76,900
Dec 2, 20254,290.004,325.004,255.004,315.004,237.451.53%54,400
Dec 1, 20254,315.004,320.004,230.004,250.004,173.62-1.96%46,000