The Shibusawa Warehouse Co., Ltd. - 9304.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,510	4,510	4,510	4,525	4,470	17,500
September 04, 2025	4,520	4,525	4,525	4,525	4,470	15,500
September 03, 2025	4,515	4,485	4,485	4,555	4,460	25,500
September 02, 2025	4,470	4,480	4,480	4,495	4,460	13,900
September 01, 2025	4,465	4,450	4,450	4,510	4,440	21,300
August 29, 2025	4,475	4,470	4,470	4,495	4,425	12,700
August 28, 2025	4,460	4,490	4,490	4,495	4,435	15,100
August 27, 2025	4,430	4,445	4,445	4,490	4,420	16,800
August 26, 2025	4,460	4,440	4,440	4,495	4,440	18,100
August 25, 2025	4,630	4,460	4,460	4,640	4,455	34,800
August 22, 2025	4,480	4,570	4,570	4,600	4,460	26,600
August 21, 2025	4,485	4,500	4,500	4,525	4,450	17,600
August 20, 2025	4,460	4,465	4,465	4,500	4,435	13,800
August 19, 2025	4,445	4,460	4,460	4,490	4,400	24,200
August 18, 2025	4,445	4,400	4,400	4,445	4,395	18,200
August 15, 2025	4,400	4,385	4,385	4,400	4,360	35,300
August 14, 2025	4,440	4,415	4,415	4,440	4,355	29,400
August 13, 2025	4,540	4,455	4,455	4,545	4,455	26,500
August 12, 2025	4,565	4,505	4,505	4,600	4,490	42,900
August 08, 2025	4,435	4,560	4,560	4,590	4,425	57,400
August 07, 2025	4,410	4,425	4,425	4,485	4,340	47,700
August 06, 2025	4,400	4,470	4,470	4,500	4,370	29,400
August 05, 2025	4,425	4,395	4,395	4,460	4,395	14,000
August 04, 2025	4,360	4,395	4,395	4,435	4,340	23,300
August 01, 2025	4,400	4,430	4,430	4,455	4,370	27,200
July 31, 2025	4,330	4,370	4,370	4,375	4,325	14,500
July 30, 2025	4,305	4,305	4,305	4,360	4,295	8,500
July 29, 2025	4,365	4,325	4,325	4,365	4,295	15,400
July 28, 2025	4,450	4,355	4,355	4,480	4,310	37,900
July 25, 2025	4,285	4,395	4,395	4,425	4,280	49,300
July 24, 2025	4,160	4,230	4,230	4,230	4,160	19,000
July 23, 2025	4,195	4,165	4,165	4,195	4,125	19,800
July 22, 2025	4,185	4,135	4,135	4,215	4,120	13,100
July 18, 2025	4,230	4,185	4,185	4,250	4,180	11,600
July 17, 2025	4,145	4,230	4,230	4,230	4,145	11,800
July 16, 2025	4,200	4,180	4,180	4,220	4,170	10,200
July 15, 2025	4,200	4,200	4,200	4,205	4,145	19,900
July 14, 2025	4,200	4,145	4,145	4,245	4,145	26,700
July 11, 2025	4,090	4,130	4,130	4,145	4,085	18,700
July 10, 2025	4,125	4,075	4,075	4,125	4,060	20,400
July 09, 2025	4,095	4,095	4,095	4,130	4,075	12,900
July 08, 2025	4,120	4,075	4,075	4,120	4,070	14,400
July 07, 2025	4,045	4,085	4,085	4,120	4,045	21,700
July 04, 2025	4,010	4,025	4,025	4,045	4,005	8,600
July 03, 2025	4,010	4,005	4,005	4,020	3,970	17,400
July 02, 2025	3,980	4,000	4,000	4,030	3,980	12,700
July 01, 2025	4,055	3,985	3,985	4,055	3,980	23,300
June 30, 2025	4,145	4,035	4,035	4,145	4,035	20,400
June 27, 2025	4,170	4,115	4,115	4,170	4,080	20,100
June 26, 2025	4,105	4,140	4,140	4,140	4,085	14,900
June 25, 2025	4,110	4,105	4,105	4,130	4,030	25,600
June 24, 2025	4,170	4,065	4,065	4,170	4,040	17,300
June 23, 2025	4,120	4,130	4,130	4,165	4,105	20,200
June 20, 2025	4,055	4,095	4,095	4,105	4,055	25,600
June 19, 2025	4,045	4,060	4,060	4,065	4,010	8,200
June 18, 2025	4,040	4,035	4,035	4,110	4,025	19,600
June 17, 2025	3,980	4,020	4,020	4,030	3,980	13,800
June 16, 2025	3,975	3,975	3,975	4,010	3,960	15,400
June 13, 2025	3,945	3,940	3,940	3,950	3,865	29,300
June 12, 2025	3,940	3,950	3,950	3,960	3,910	11,900

The Shibusawa Warehouse Co., Ltd. (9304.T) JPX