Skip to main content
Shibuya Corporation (TYO:6340)
Japan flag Japan · Delayed Price · Currency is JPY
3,425.00
+20.00 (0.59%)
Apr 28, 2026, 3:30 PM JST

Shibuya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,405.003,425.003,385.003,425.003,425.000.59%24,100
Apr 27, 20263,345.003,440.003,340.003,405.003,405.001.34%27,400
Apr 24, 20263,400.003,405.003,360.003,360.003,360.00-1.18%19,600
Apr 23, 20263,420.003,435.003,370.003,400.003,400.00-1.31%31,600
Apr 22, 20263,465.003,470.003,410.003,445.003,445.00-0.58%18,600
Apr 21, 20263,440.003,485.003,440.003,465.003,465.001.02%43,600
Apr 20, 20263,485.003,485.003,430.003,430.003,430.00-1.58%24,900
Apr 17, 20263,505.003,535.003,480.003,485.003,485.00-1.41%12,000
Apr 16, 20263,540.003,585.003,530.003,535.003,535.00-0.14%17,100
Apr 15, 20263,585.003,605.003,540.003,540.003,540.000.28%38,300
Apr 14, 20263,550.003,565.003,530.003,530.003,530.00-0.42%19,400
Apr 13, 20263,540.003,580.003,515.003,545.003,545.000.14%19,200
Apr 10, 20263,560.003,575.003,540.003,540.003,540.000.57%24,200
Apr 9, 20263,560.003,580.003,520.003,520.003,520.00-1.12%17,600
Apr 8, 20263,600.003,600.003,550.003,560.003,560.001.42%26,400
Apr 7, 20263,480.003,520.003,480.003,510.003,510.001.01%23,400
Apr 6, 20263,490.003,500.003,465.003,475.003,475.000.29%11,800
Apr 3, 20263,455.003,485.003,455.003,465.003,465.000.29%10,000
Apr 2, 20263,500.003,525.003,450.003,455.003,455.00-0.14%36,000
Apr 1, 20263,495.003,495.003,405.003,460.003,460.003.13%42,400
Mar 31, 20263,295.003,390.003,295.003,355.003,355.000.90%39,400
Mar 30, 20263,225.003,340.003,210.003,325.003,325.00-2.92%36,600
Mar 27, 20263,435.003,435.003,380.003,425.003,425.00-0.44%38,300
Mar 26, 20263,435.003,450.003,395.003,440.003,440.000.15%26,100
Mar 25, 20263,395.003,450.003,395.003,435.003,435.001.93%29,500
Mar 24, 20263,355.003,375.003,330.003,370.003,370.003.22%30,100
Mar 23, 20263,280.003,335.003,215.003,265.003,265.00-2.54%35,600
Mar 19, 20263,395.003,445.003,350.003,350.003,350.00-3.18%46,500
Mar 18, 20263,420.003,460.003,415.003,460.003,460.002.52%19,400
Mar 17, 20263,375.003,410.003,360.003,375.003,375.000.15%22,400
Mar 16, 20263,345.003,395.003,335.003,370.003,370.00-0.44%28,800
Mar 13, 20263,350.003,405.003,350.003,385.003,385.00-0.73%25,700
Mar 12, 20263,515.003,515.003,410.003,410.003,410.00-3.13%23,100
Mar 11, 20263,515.003,575.003,480.003,520.003,520.001.73%33,000
Mar 10, 20263,395.003,500.003,360.003,460.003,460.002.22%30,000
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