Skip to main content
Shibuya Corporation (TYO:6340)
Japan flag Japan · Delayed Price · Currency is JPY
3,385.00
-125.00 (-3.56%)
At close: Mar 9, 2026

Shibuya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,275.003,385.003,275.003,385.003,385.00-3.56%39,100
Mar 6, 20263,485.003,510.003,410.003,510.003,510.000.72%24,700
Mar 5, 20263,505.003,540.003,465.003,485.003,485.003.57%32,200
Mar 4, 20263,415.003,465.003,315.003,365.003,365.00-4.81%38,800
Mar 3, 20263,660.003,680.003,510.003,535.003,535.00-3.94%47,800
Mar 2, 20263,655.003,705.003,605.003,680.003,680.00-1.21%27,400
Feb 27, 20263,680.003,735.003,635.003,725.003,725.001.22%47,200
Feb 26, 20263,695.003,725.003,640.003,680.003,680.001.38%41,100
Feb 25, 20263,670.003,700.003,600.003,630.003,630.00-0.82%23,800
Feb 24, 20263,555.003,690.003,540.003,660.003,660.003.39%25,600
Feb 20, 20263,615.003,615.003,540.003,540.003,540.00-2.21%29,100
Feb 19, 20263,610.003,640.003,590.003,620.003,620.00-0.55%24,900
Feb 18, 20263,695.003,695.003,615.003,640.003,640.000.14%18,900
Feb 17, 20263,620.003,685.003,590.003,635.003,635.001.11%44,800
Feb 16, 20263,695.003,695.003,545.003,595.003,595.00-2.44%55,800
Feb 13, 20263,835.003,845.003,575.003,685.003,685.00-4.78%54,900
Feb 12, 20263,830.003,920.003,830.003,870.003,870.001.57%60,200
Feb 10, 20263,750.003,825.003,730.003,810.003,810.002.28%42,500
Feb 9, 20263,705.003,745.003,665.003,725.003,725.002.48%32,800
Feb 6, 20263,595.003,670.003,585.003,635.003,635.000.14%25,200
Feb 5, 20263,640.003,660.003,615.003,630.003,630.001.26%32,400
Feb 4, 20263,580.003,615.003,540.003,585.003,585.000.14%30,200
Feb 3, 20263,510.003,605.003,480.003,580.003,580.002.73%37,000
Feb 2, 20263,535.003,590.003,470.003,485.003,485.00-0.99%38,700
Jan 30, 20263,480.003,555.003,475.003,520.003,520.001.15%30,000
Jan 29, 20263,465.003,490.003,450.003,480.003,480.00-0.14%28,600
Jan 28, 20263,490.003,520.003,465.003,485.003,485.00-1.41%23,100
Jan 27, 20263,460.003,535.003,430.003,535.003,535.001.00%26,700
Jan 26, 20263,545.003,555.003,485.003,500.003,500.00-3.05%28,500
Jan 23, 20263,620.003,640.003,595.003,610.003,610.00-0.55%19,700
Jan 22, 20263,510.003,650.003,510.003,630.003,630.003.42%37,100
Jan 21, 20263,480.003,540.003,480.003,510.003,510.00-0.57%19,300
Jan 20, 20263,540.003,590.003,510.003,530.003,530.00-1.40%40,900
Jan 19, 20263,640.003,650.003,565.003,580.003,580.00-0.42%19,700
Jan 16, 20263,525.003,595.003,505.003,595.003,595.001.41%23,300
Jan 15, 20263,505.003,560.003,505.003,545.003,545.00-34,400
Jan 14, 20263,470.003,545.003,470.003,545.003,545.002.01%27,300
Jan 13, 20263,515.003,535.003,475.003,475.003,475.00-0.29%29,900
Jan 9, 20263,500.003,515.003,470.003,485.003,485.000.43%22,500
Jan 8, 20263,495.003,515.003,450.003,470.003,470.00-0.72%23,500
Jan 7, 20263,440.003,515.003,440.003,495.003,495.000.58%21,200
Jan 6, 20263,460.003,490.003,450.003,475.003,475.001.02%26,600
Jan 5, 20263,480.003,495.003,425.003,440.003,440.00-26,400
Dec 30, 20253,445.003,470.003,440.003,440.003,440.00-0.58%11,900
Dec 29, 20253,400.003,460.003,400.003,460.003,460.000.44%22,900
Dec 26, 20253,425.003,460.003,425.003,445.003,397.500.73%20,900
Dec 25, 20253,400.003,455.003,400.003,420.003,372.840.15%15,600
Dec 24, 20253,440.003,450.003,415.003,415.003,367.91-0.73%13,000
Dec 23, 20253,435.003,445.003,415.003,440.003,392.570.15%17,000
Dec 22, 20253,440.003,455.003,430.003,435.003,387.640.15%18,600
Dec 19, 20253,385.003,430.003,385.003,430.003,382.710.88%37,600
Dec 18, 20253,380.003,420.003,340.003,400.003,353.120.59%12,800
Dec 17, 20253,425.003,430.003,370.003,380.003,333.40-0.73%24,000
Dec 16, 20253,450.003,460.003,395.003,405.003,358.05-1.73%22,000
Dec 15, 20253,430.003,465.003,400.003,465.003,417.221.61%21,200
Dec 12, 20253,435.003,435.003,395.003,410.003,362.980.89%35,600
Dec 11, 20253,455.003,455.003,370.003,380.003,333.40-0.88%16,400
Dec 10, 20253,410.003,450.003,390.003,410.003,362.980.15%32,600
Dec 9, 20253,425.003,445.003,400.003,405.003,358.05-0.87%19,500
Dec 8, 20253,375.003,450.003,375.003,435.003,387.641.78%23,600
Dec 5, 20253,415.003,435.003,345.003,375.003,328.47-1.17%25,000
Dec 4, 20253,345.003,415.003,340.003,415.003,367.912.55%34,500
Dec 3, 20253,355.003,360.003,330.003,330.003,284.09-0.30%18,100
Dec 2, 20253,380.003,380.003,325.003,340.003,293.95-1.18%21,300
Dec 1, 20253,430.003,440.003,380.003,380.003,333.40-1.17%31,400
Nov 28, 20253,370.003,425.003,370.003,420.003,372.841.48%23,300
Nov 27, 20253,355.003,380.003,335.003,370.003,323.531.51%22,300
Nov 26, 20253,325.003,345.003,310.003,320.003,274.221.07%23,800
Nov 25, 20253,280.003,310.003,260.003,285.003,239.710.15%26,900
Nov 21, 20253,220.003,280.003,220.003,280.003,234.781.86%26,400
Nov 20, 20253,165.003,245.003,165.003,220.003,175.602.06%39,900
Nov 19, 20253,195.003,205.003,130.003,155.003,111.50-0.32%27,400
Nov 18, 20253,210.003,210.003,150.003,165.003,121.36-1.25%31,400
Nov 17, 20253,250.003,270.003,180.003,205.003,160.81-1.38%58,700
Nov 14, 20253,290.003,295.003,235.003,250.003,205.19-2.11%20,100
Nov 13, 20253,295.003,345.003,295.003,320.003,274.221.53%23,000
Nov 12, 20253,275.003,315.003,255.003,270.003,224.910.15%39,400
Nov 11, 20253,250.003,290.003,230.003,265.003,219.980.77%41,900
Nov 10, 20253,215.003,290.003,195.003,240.003,195.332.05%64,700
Nov 7, 20253,345.003,400.003,095.003,175.003,131.22-6.20%66,300
Nov 6, 20253,355.003,420.003,355.003,385.003,338.330.89%22,200
Nov 5, 20253,400.003,400.003,290.003,355.003,308.74-1.32%32,100
Nov 4, 20253,425.003,445.003,380.003,400.003,353.12-0.73%49,000
Oct 31, 20253,435.003,435.003,370.003,425.003,377.780.44%57,500
Oct 30, 20253,375.003,430.003,375.003,410.003,362.980.74%30,500
Oct 29, 20253,460.003,480.003,385.003,385.003,338.33-1.88%24,700
Oct 28, 20253,520.003,530.003,450.003,450.003,402.43-2.95%42,300
Oct 27, 20253,500.003,555.003,500.003,555.003,505.982.01%27,600
Oct 24, 20253,490.003,500.003,420.003,485.003,436.95-0.14%15,400
Oct 23, 20253,395.003,495.003,395.003,490.003,441.883.41%37,600
Oct 22, 20253,475.003,485.003,375.003,375.003,328.47-2.88%64,600
Oct 21, 20253,445.003,500.003,435.003,475.003,427.091.31%36,100
Oct 20, 20253,435.003,445.003,410.003,430.003,382.710.88%19,800
Oct 17, 20253,425.003,425.003,385.003,400.003,353.12-1.59%19,500
Oct 16, 20253,425.003,470.003,420.003,455.003,407.360.88%36,100
Oct 15, 20253,400.003,430.003,370.003,425.003,377.781.63%40,500
Oct 14, 20253,320.003,405.003,320.003,370.003,323.53-0.44%39,500
Oct 10, 20253,435.003,445.003,370.003,385.003,338.33-2.45%39,600
Oct 9, 20253,470.003,485.003,445.003,470.003,422.16-25,000
Oct 8, 20253,470.003,500.003,455.003,470.003,422.16-0.14%26,600