Shibaura Machine Co.,Ltd. (6104.T) JPX
3,890.00
+30(+0.78%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,890.00
+30(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,870 | 3,890 | 3,890 | 3,920 | 3,865 | 33,800 |
| April 02, 2026 | 3,930 | 3,860 | 3,860 | 3,965 | 3,845 | 70,500 |
| April 01, 2026 | 3,895 | 3,930 | 3,930 | 3,930 | 3,825 | 72,700 |
| March 31, 2026 | 3,695 | 3,760 | 3,760 | 3,815 | 3,690 | 84,000 |
| March 30, 2026 | 3,670 | 3,755 | 3,755 | 3,760 | 3,650 | 136,500 |
| March 27, 2026 | 3,885 | 3,895 | 3,895 | 3,915 | 3,860 | 90,900 |
| March 26, 2026 | 3,960 | 3,930 | 3,930 | 3,990 | 3,870 | 70,100 |
| March 25, 2026 | 3,955 | 3,955 | 3,955 | 3,990 | 3,930 | 90,700 |
| March 24, 2026 | 3,830 | 3,830 | 3,830 | 3,860 | 3,785 | 89,700 |
| March 23, 2026 | 3,775 | 3,690 | 3,690 | 3,785 | 3,675 | 107,700 |
| March 19, 2026 | 3,790 | 3,815 | 3,815 | 3,825 | 3,770 | 274,100 |
| March 18, 2026 | 3,810 | 3,905 | 3,905 | 3,905 | 3,785 | 79,300 |
| March 17, 2026 | 3,790 | 3,760 | 3,760 | 3,810 | 3,750 | 56,900 |
| March 16, 2026 | 3,765 | 3,750 | 3,750 | 3,815 | 3,740 | 89,500 |
| March 13, 2026 | 3,825 | 3,805 | 3,805 | 3,840 | 3,760 | 237,400 |
| March 12, 2026 | 3,900 | 3,895 | 3,895 | 3,910 | 3,845 | 114,100 |
| March 11, 2026 | 3,965 | 3,935 | 3,935 | 3,985 | 3,915 | 83,400 |
| March 10, 2026 | 3,900 | 3,935 | 3,935 | 3,980 | 3,870 | 39,700 |
| March 09, 2026 | 3,890 | 3,830 | 3,830 | 3,905 | 3,780 | 128,900 |
| March 06, 2026 | 4,100 | 4,140 | 4,140 | 4,150 | 4,080 | 56,000 |
| March 05, 2026 | 4,210 | 4,140 | 4,140 | 4,240 | 4,095 | 69,900 |
| March 04, 2026 | 4,245 | 4,090 | 4,090 | 4,250 | 4,010 | 74,600 |
| March 03, 2026 | 4,485 | 4,315 | 4,315 | 4,505 | 4,295 | 119,200 |
| March 02, 2026 | 4,550 | 4,520 | 4,520 | 4,550 | 4,455 | 72,000 |
| February 27, 2026 | 4,505 | 4,620 | 4,620 | 4,620 | 4,485 | 76,700 |
| February 26, 2026 | 4,575 | 4,485 | 4,485 | 4,575 | 4,470 | 75,500 |
| February 25, 2026 | 4,570 | 4,560 | 4,560 | 4,610 | 4,550 | 89,500 |
| February 24, 2026 | 4,510 | 4,560 | 4,560 | 4,560 | 4,400 | 99,600 |
| February 20, 2026 | 4,525 | 4,510 | 0 | 4,595 | 4,500 | 110,800 |
| February 19, 2026 | 4,445 | 4,535 | 0 | 4,615 | 4,435 | 210,500 |
| February 18, 2026 | 4,370 | 4,410 | 0 | 4,445 | 4,370 | 96,400 |
| February 17, 2026 | 4,315 | 4,360 | 0 | 4,365 | 4,290 | 47,400 |
| February 16, 2026 | 4,385 | 4,330 | 0 | 4,385 | 4,315 | 45,600 |
| February 13, 2026 | 4,425 | 4,355 | 0 | 4,430 | 4,325 | 60,700 |
| February 12, 2026 | 4,350 | 4,425 | 0 | 4,425 | 4,305 | 100,400 |
| February 10, 2026 | 4,235 | 4,305 | 0 | 4,320 | 4,235 | 99,700 |
| February 09, 2026 | 4,265 | 4,240 | 0 | 4,275 | 4,205 | 56,000 |
| February 06, 2026 | 4,135 | 4,195 | 0 | 4,205 | 4,095 | 71,900 |
| February 05, 2026 | 4,165 | 4,145 | 0 | 4,205 | 4,145 | 61,000 |
| February 04, 2026 | 4,085 | 4,160 | 0 | 4,180 | 4,065 | 93,300 |
| February 03, 2026 | 4,015 | 4,085 | 0 | 4,095 | 3,995 | 110,100 |
| February 02, 2026 | 3,970 | 4,000 | 0 | 4,150 | 3,960 | 204,500 |
| January 30, 2026 | 4,250 | 4,250 | 0 | 4,280 | 4,230 | 80,600 |
| January 29, 2026 | 4,225 | 4,250 | 0 | 4,250 | 4,175 | 53,700 |
| January 28, 2026 | 4,260 | 4,225 | 0 | 4,270 | 4,205 | 67,100 |
| January 27, 2026 | 4,245 | 4,285 | 0 | 4,300 | 4,230 | 49,300 |
| January 26, 2026 | 4,350 | 4,300 | 0 | 4,370 | 4,285 | 48,100 |
| January 23, 2026 | 4,440 | 4,420 | 0 | 4,450 | 4,390 | 60,400 |
| January 22, 2026 | 4,355 | 4,425 | 0 | 4,440 | 4,355 | 53,200 |
| January 21, 2026 | 4,310 | 4,365 | 0 | 4,365 | 4,300 | 64,000 |
| January 20, 2026 | 4,370 | 4,350 | 0 | 4,395 | 4,335 | 53,600 |
| January 19, 2026 | 4,420 | 4,390 | 0 | 4,420 | 4,340 | 50,800 |
| January 16, 2026 | 4,375 | 4,430 | 0 | 4,430 | 4,355 | 102,600 |
| January 15, 2026 | 4,350 | 4,355 | 0 | 4,375 | 4,325 | 65,400 |
| January 14, 2026 | 4,370 | 4,400 | 0 | 4,415 | 4,365 | 74,700 |
| January 13, 2026 | 4,440 | 4,410 | 0 | 4,470 | 4,390 | 78,900 |
| January 09, 2026 | 4,355 | 4,375 | 0 | 4,415 | 4,335 | 56,300 |
| January 08, 2026 | 4,350 | 4,305 | 0 | 4,375 | 4,290 | 67,100 |
| January 07, 2026 | 4,345 | 4,350 | 0 | 4,415 | 4,325 | 52,100 |
| January 06, 2026 | 4,375 | 4,375 | 0 | 4,405 | 4,340 | 54,700 |