Canada markets open in 7 hours 48 minutes

Shibaura Machine Co.,Ltd. (6104.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,680.00-90.00 (-2.39%)
As of 02:19PM JST. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20243,780.003,785.003,670.003,680.003,680.00149,400
Jun 20, 20243,655.003,775.003,655.003,770.003,770.00302,100
Jun 19, 20243,640.003,685.003,610.003,635.003,635.00123,800
Jun 18, 20243,650.003,680.003,635.003,660.003,660.0085,100
Jun 17, 20243,655.003,670.003,580.003,610.003,610.00212,500
Jun 14, 20243,610.003,720.003,610.003,695.003,695.00280,000
Jun 13, 20243,635.003,635.003,550.003,585.003,585.00103,600
Jun 12, 20243,610.003,665.003,605.003,635.003,635.00164,800
Jun 11, 20243,605.003,615.003,575.003,595.003,595.0098,200
Jun 10, 20243,600.003,620.003,570.003,595.003,595.00120,400
Jun 07, 20243,530.003,620.003,530.003,575.003,575.00234,400
Jun 06, 20243,530.003,530.003,475.003,505.003,505.00114,100
Jun 05, 20243,560.003,580.003,475.003,475.003,475.00238,800
Jun 04, 20243,605.003,615.003,560.003,610.003,610.00189,100
Jun 03, 20243,510.003,575.003,505.003,570.003,570.00184,000
May 31, 20243,395.003,480.003,395.003,480.003,480.00210,700
May 30, 20243,380.003,425.003,345.003,400.003,400.00162,200
May 29, 20243,530.003,565.003,400.003,400.003,400.00312,400
May 28, 20243,610.003,615.003,535.003,545.003,545.00124,000
May 27, 20243,590.003,620.003,560.003,590.003,590.0090,300
May 24, 20243,550.003,610.003,535.003,575.003,575.00143,300
May 23, 20243,615.003,630.003,570.003,590.003,590.00189,800
May 22, 20243,545.003,610.003,545.003,605.003,605.00215,600
May 21, 20243,525.003,560.003,515.003,540.003,540.00162,500
May 20, 20243,480.003,550.003,475.003,475.003,475.00165,700
May 17, 20243,460.003,505.003,435.003,450.003,450.00195,400
May 16, 20243,575.003,580.003,475.003,490.003,490.00169,900
May 15, 20243,575.003,635.003,550.003,575.003,575.00266,700
May 14, 20243,400.003,580.003,400.003,570.003,570.00485,300
May 13, 20243,630.003,675.003,590.003,650.003,650.00334,200
May 10, 20243,630.003,660.003,585.003,615.003,615.00184,200
May 09, 20243,555.003,615.003,530.003,605.003,605.00237,700
May 08, 20243,510.003,550.003,505.003,545.003,545.0099,900
May 07, 20243,500.003,530.003,500.003,530.003,530.0073,600
May 02, 20243,510.003,525.003,485.003,505.003,505.0089,600
May 01, 20243,525.003,540.003,500.003,535.003,535.0069,600
Apr 30, 20243,520.003,550.003,505.003,545.003,545.00126,300
Apr 26, 20243,440.003,485.003,425.003,475.003,475.00131,600
Apr 25, 20243,500.003,505.003,455.003,455.003,455.0081,800
Apr 24, 20243,500.003,545.003,485.003,510.003,510.00136,300
Apr 23, 20243,475.003,495.003,460.003,475.003,475.00105,800
Apr 22, 20243,425.003,480.003,405.003,470.003,470.00172,000
Apr 19, 20243,500.003,505.003,390.003,405.003,405.00269,000
Apr 18, 20243,450.003,525.003,430.003,500.003,500.00165,300
Apr 17, 20243,450.003,480.003,405.003,445.003,445.00160,600
Apr 16, 20243,470.003,480.003,425.003,440.003,440.00197,200
Apr 15, 20243,485.003,495.003,455.003,480.003,480.00103,100
Apr 12, 20243,540.003,545.003,490.003,510.003,510.00142,600
Apr 11, 20243,500.003,540.003,490.003,525.003,525.0093,400
Apr 10, 20243,555.003,570.003,525.003,525.003,525.00153,000
Apr 09, 20243,540.003,585.003,520.003,575.003,575.00135,700
Apr 08, 20243,535.003,535.003,490.003,510.003,510.00111,500
Apr 05, 20243,515.003,525.003,470.003,490.003,490.0099,800
Apr 04, 20243,555.003,575.003,510.003,540.003,540.00133,700
Apr 03, 20243,500.003,555.003,485.003,515.003,515.00120,900
Apr 02, 20243,600.003,600.003,510.003,535.003,535.00166,100
Apr 01, 20243,655.003,655.003,550.003,595.003,595.00175,200
Mar 29, 20243,645.003,660.003,610.003,645.003,645.0078,600
Mar 28, 20243,625.003,660.003,615.003,645.003,645.00204,100
Mar 28, 202470 Dividend
Mar 27, 20243,720.003,720.003,665.003,680.003,610.00212,300
Mar 26, 20243,680.003,710.003,660.003,685.003,614.90166,000
Mar 25, 20243,685.003,685.003,640.003,670.003,600.19157,200
Mar 22, 20243,695.003,715.003,660.003,690.003,619.81259,100
Mar 21, 20243,650.003,690.003,620.003,685.003,614.90328,800
Mar 19, 20243,600.003,615.003,565.003,590.003,521.71167,600
Mar 18, 20243,600.003,615.003,565.003,600.003,531.52196,800
Mar 15, 20243,550.003,595.003,525.003,570.003,502.09248,200
Mar 14, 20243,460.003,550.003,445.003,550.003,482.47165,000
Mar 13, 20243,525.003,525.003,435.003,470.003,403.99154,000
Mar 12, 20243,400.003,510.003,390.003,495.003,428.52191,900
Mar 11, 20243,520.003,530.003,420.003,445.003,379.47260,800
Mar 08, 20243,495.003,590.003,490.003,580.003,511.90256,900
Mar 07, 20243,545.003,545.003,545.003,545.003,477.5718,800
Mar 06, 20243,495.003,580.003,475.003,560.003,492.28221,900
Mar 05, 20243,580.003,580.003,500.003,550.003,482.47231,300
Mar 04, 20243,620.003,665.003,585.003,600.003,531.52310,800
Mar 01, 20243,690.003,700.003,600.003,610.003,541.33281,000
Feb 29, 20243,610.003,690.003,595.003,670.003,600.19357,900
Feb 28, 20243,605.003,660.003,585.003,610.003,541.33265,500
Feb 27, 20243,525.003,605.003,520.003,600.003,531.52261,800
Feb 26, 20243,500.003,545.003,480.003,525.003,457.95255,300
Feb 22, 20243,460.003,475.003,430.003,470.003,403.99199,100
Feb 21, 20243,455.003,465.003,420.003,445.003,379.47155,500
Feb 20, 20243,425.003,470.003,410.003,455.003,389.28241,400
Feb 19, 20243,390.003,415.003,370.003,400.003,335.33178,400
Feb 16, 20243,315.003,400.003,315.003,360.003,296.09330,600
Feb 15, 20243,430.003,430.003,305.003,305.003,242.13415,400
Feb 14, 20243,350.003,410.003,340.003,395.003,330.42470,100
Feb 13, 20243,465.003,470.003,420.003,450.003,384.38378,600
Feb 09, 20243,395.003,440.003,380.003,435.003,369.66317,500
Feb 08, 20243,400.003,400.003,355.003,370.003,305.90311,100
Feb 07, 20243,350.003,410.003,340.003,375.003,310.80426,500
Feb 06, 20243,450.003,460.003,335.003,335.003,271.56634,900
Feb 05, 20243,440.003,455.003,400.003,425.003,359.85511,800
Feb 02, 20243,375.003,420.003,340.003,400.003,335.33718,200
Feb 01, 20243,290.003,390.003,235.003,355.003,291.182,020,300
Jan 31, 20243,570.003,605.003,535.003,605.003,536.43378,800
Jan 30, 20243,605.003,630.003,585.003,610.003,541.33245,900
Jan 29, 20243,600.003,615.003,575.003,605.003,536.43233,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...