Shibuya Corporation - 6340.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,520	3,540	3,530	3,565	3,510	31,000
August 15, 2025	3,450	3,500	3,500	3,505	3,450	53,600
August 14, 2025	3,425	3,420	3,420	3,430	3,385	82,800
August 13, 2025	3,725	3,400	3,400	3,755	3,375	124,000
August 12, 2025	3,750	3,715	3,715	3,765	3,715	26,900
August 08, 2025	3,725	3,750	3,750	3,760	3,715	22,200
August 07, 2025	3,670	3,720	3,720	3,725	3,670	16,300
August 06, 2025	3,650	3,710	3,710	3,735	3,650	18,500
August 05, 2025	3,605	3,640	3,640	3,690	3,585	21,500
August 04, 2025	3,595	3,585	3,585	3,610	3,545	16,400
August 01, 2025	3,640	3,630	3,630	3,705	3,630	30,000
July 31, 2025	3,555	3,640	3,640	3,640	3,555	31,000
July 30, 2025	3,510	3,545	3,545	3,560	3,510	31,300
July 29, 2025	3,515	3,515	3,515	3,520	3,470	15,200
July 28, 2025	3,560	3,520	3,520	3,570	3,515	12,200
July 25, 2025	3,545	3,545	3,545	3,595	3,530	17,900
July 24, 2025	3,555	3,575	3,575	3,600	3,525	24,300
July 23, 2025	3,480	3,525	3,525	3,555	3,475	41,800
July 22, 2025	3,440	3,445	3,445	3,475	3,425	13,200
July 18, 2025	3,445	3,445	3,445	3,470	3,430	23,600
July 17, 2025	3,400	3,445	3,445	3,455	3,400	13,600
July 16, 2025	3,435	3,415	3,415	3,460	3,400	16,000
July 15, 2025	3,440	3,435	3,435	3,460	3,405	22,600
July 14, 2025	3,380	3,415	3,415	3,460	3,375	31,600
July 11, 2025	3,350	3,360	3,360	3,395	3,350	12,800
July 10, 2025	3,375	3,350	3,350	3,380	3,330	46,100
July 09, 2025	3,340	3,350	3,350	3,380	3,325	21,700
July 08, 2025	3,295	3,340	3,340	3,340	3,295	39,000
July 07, 2025	3,255	3,290	3,290	3,310	3,250	19,700
July 04, 2025	3,275	3,255	3,255	3,275	3,235	19,000
July 03, 2025	3,245	3,245	3,245	3,290	3,245	16,700
July 02, 2025	3,220	3,260	3,260	3,295	3,220	20,900
July 01, 2025	3,240	3,255	3,255	3,270	3,220	30,000
June 30, 2025	3,240	3,225	3,225	3,275	3,225	38,700
June 27, 2025	3,225	3,220	3,220	3,235	3,185	28,500
June 26, 2025	3,210	3,245	3,200	3,245	3,200	25,700
June 25, 2025	3,200	3,220	3,175.35	3,225	3,180	23,500
June 24, 2025	3,235	3,200	3,155.62	3,235	3,190	15,000
June 23, 2025	3,215	3,200	3,200	3,215	3,140	19,100
June 20, 2025	3,195	3,225	3,225	3,245	3,185	128,400
June 19, 2025	3,205	3,195	3,195	3,210	3,175	10,300
June 18, 2025	3,235	3,215	3,215	3,250	3,215	14,500
June 17, 2025	3,255	3,250	3,250	3,290	3,235	16,600
June 16, 2025	3,205	3,255	3,255	3,275	3,205	23,600
June 13, 2025	3,185	3,180	3,180	3,195	3,150	31,500
June 12, 2025	3,200	3,210	3,210	3,230	3,160	30,600
June 11, 2025	3,205	3,200	3,200	3,215	3,165	48,000
June 10, 2025	3,240	3,210	3,210	3,260	3,210	33,500
June 09, 2025	3,285	3,240	3,240	3,285	3,235	11,400
June 06, 2025	3,290	3,270	3,270	3,300	3,255	31,600
June 05, 2025	3,280	3,290	3,290	3,300	3,280	18,700
June 04, 2025	3,280	3,280	3,280	3,315	3,255	14,400
June 03, 2025	3,290	3,265	3,265	3,310	3,240	24,100
June 02, 2025	3,280	3,275	3,275	3,320	3,250	30,900
May 30, 2025	3,225	3,325	3,325	3,325	3,225	61,200
May 29, 2025	3,255	3,255	3,255	3,295	3,225	33,600
May 28, 2025	3,290	3,225	3,225	3,300	3,225	29,300
May 27, 2025	3,190	3,250	3,250	3,280	3,190	33,700
May 26, 2025	3,150	3,190	3,190	3,210	3,150	21,900
May 23, 2025	3,115	3,140	3,140	3,170	3,085	28,300

Shibuya Corporation (6340.T) JPX