Shibaura Machine Co., Ltd. 6104
TSE · Japan · Produzierendes Gewerbe
¥4.910,00+65,00 (+1,34 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.910,00 | +1,34 % | ¥4.900,00 | ¥5.070,00 | ¥4.880,00 | 331,70K |
| 2026-10-01 | ¥4.845,00 | +0,73 % | ¥4.810,00 | ¥4.885,00 | ¥4.760,00 | 206,60K |
| 2026-09-30 | ¥4.810,00 | -0,31 % | ¥4.810,00 | ¥4.865,00 | ¥4.750,00 | 250,70K |
| 2026-09-29 | ¥4.825,00 | +1,05 % | ¥4.700,00 | ¥4.860,00 | ¥4.700,00 |
| 207,80K |
| 2026-09-28 | ¥4.775,00 | +1,92 % | ¥4.715,00 | ¥4.820,00 | ¥4.675,00 | 232,10K |
| 2026-09-25 | ¥4.685,00 | +1,08 % | ¥4.655,00 | ¥4.685,00 | ¥4.615,00 | 174,20K |
| 2026-09-24 | ¥4.635,00 | +2,09 % | ¥4.525,00 | ¥4.650,00 | ¥4.520,00 | 179,50K |
| 2026-09-18 | ¥4.540,00 | +0,22 % | ¥4.525,00 | ¥4.590,00 | ¥4.515,00 | 157,90K |
| 2026-09-17 | ¥4.530,00 | +2,60 % | ¥4.480,00 | ¥4.535,00 | ¥4.460,00 | 137,60K |
| 2026-09-16 | ¥4.415,00 | +3,15 % | ¥4.325,00 | ¥4.450,00 | ¥4.315,00 | 141,60K |
| 2026-09-15 | ¥4.280,00 | +1,06 % | ¥4.230,00 | ¥4.330,00 | ¥4.205,00 | 152,20K |
| 2026-09-14 | ¥4.235,00 | +0,24 % | ¥4.195,00 | ¥4.265,00 | ¥4.165,00 | 185,20K |
| 2026-09-11 | ¥4.225,00 | -0,47 % | ¥4.175,00 | ¥4.235,00 | ¥4.085,00 | 408,20K |
| 2026-09-10 | ¥4.245,00 | +0,71 % | ¥4.190,00 | ¥4.250,00 | ¥4.160,00 | 164,20K |
| 2026-09-09 | ¥4.215,00 | -0,24 % | ¥4.265,00 | ¥4.340,00 | ¥4.200,00 | 152,80K |
| 2026-09-08 | ¥4.225,00 | -4,52 % | ¥4.380,00 | ¥4.415,00 | ¥4.225,00 | 112,80K |
| 2026-09-07 | ¥4.425,00 | -1,34 % | ¥4.440,00 | ¥4.510,00 | ¥4.415,00 | 137,40K |
| 2026-09-04 | ¥4.485,00 | -0,44 % | ¥4.500,00 | ¥4.535,00 | ¥4.455,00 | 83,80K |
| 2026-09-03 | ¥4.505,00 | +1,24 % | ¥4.540,00 | ¥4.550,00 | ¥4.455,00 | 80,90K |
| 2026-09-02 | ¥4.450,00 | -1,00 % | ¥4.430,00 | ¥4.475,00 | ¥4.385,00 | 110,00K |
| 2026-09-01 | ¥4.495,00 | -0,11 % | ¥4.460,00 | ¥4.510,00 | ¥4.450,00 | 92,90K |
| 2026-08-31 | ¥4.500,00 | +0,90 % | ¥4.425,00 | ¥4.510,00 | ¥4.390,00 | 171,60K |
| 2026-08-28 | ¥4.460,00 | +1,59 % | ¥4.435,00 | ¥4.480,00 | ¥4.395,00 | 102,90K |
| 2026-08-27 | ¥4.390,00 | 0,00 % | ¥4.410,00 | ¥4.455,00 | ¥4.355,00 | 97,00K |
| 2026-08-26 | ¥4.390,00 | +0,11 % | ¥4.420,00 | ¥4.420,00 | ¥4.365,00 | 123,10K |
| 2026-08-25 | ¥4.385,00 | -1,35 % | ¥4.495,00 | ¥4.495,00 | ¥4.335,00 | 149,30K |
| 2026-08-24 | ¥4.445,00 | +4,47 % | ¥4.380,00 | ¥4.460,00 | ¥4.310,00 | 193,30K |
| 2026-08-21 | ¥4.255,00 | -0,82 % | ¥4.250,00 | ¥4.280,00 | ¥4.195,00 | 111,40K |
| 2026-08-20 | ¥4.290,00 | +5,02 % | ¥4.225,00 | ¥4.320,00 | ¥4.175,00 | 163,30K |
| 2026-08-19 | ¥4.085,00 | -2,74 % | ¥4.105,00 | ¥4.160,00 | ¥4.025,00 | 183,10K |
| 2026-08-18 | ¥4.200,00 | -1,87 % | ¥4.280,00 | ¥4.295,00 | ¥4.150,00 | 117,70K |
| 2026-08-17 | ¥4.280,00 | +0,59 % | ¥4.275,00 | ¥4.315,00 | ¥4.230,00 | 95,30K |
| 2026-08-14 | ¥4.255,00 | +0,35 % | ¥4.240,00 | ¥4.325,00 | ¥4.230,00 | 148,80K |
| 2026-08-13 | ¥4.240,00 | +1,92 % | ¥4.190,00 | ¥4.275,00 | ¥4.135,00 | 151,00K |
| 2026-08-12 | ¥4.160,00 | +1,46 % | ¥4.100,00 | ¥4.160,00 | ¥4.055,00 | 115,90K |
| 2026-08-10 | ¥4.100,00 | -0,97 % | ¥4.155,00 | ¥4.200,00 | ¥4.090,00 | 106,30K |
| 2026-08-07 | ¥4.140,00 | +0,85 % | ¥4.160,00 | ¥4.165,00 | ¥4.050,00 | 138,60K |
| 2026-08-06 | ¥4.105,00 | +0,24 % | ¥4.070,00 | ¥4.220,00 | ¥4.060,00 | 138,70K |
| 2026-08-05 | ¥4.095,00 | +1,61 % | ¥4.095,00 | ¥4.190,00 | ¥4.030,00 | 187,80K |
| 2026-08-04 | ¥4.030,00 | +2,03 % | ¥3.925,00 | ¥4.080,00 | ¥3.870,00 | 243,20K |
| 2026-08-03 | ¥3.950,00 | -4,24 % | ¥4.150,00 | ¥4.150,00 | ¥3.860,00 | 473,90K |
| 2026-07-31 | ¥4.125,00 | -5,82 % | ¥4.520,00 | ¥4.620,00 | ¥4.125,00 | 707,30K |
| 2026-07-30 | ¥4.380,00 | -3,42 % | ¥4.465,00 | ¥4.510,00 | ¥4.330,00 | 211,80K |
| 2026-07-29 | ¥4.535,00 | -0,55 % | ¥4.620,00 | ¥4.650,00 | ¥4.405,00 | 170,60K |
| 2026-07-28 | ¥4.560,00 | -5,98 % | ¥4.740,00 | ¥4.770,00 | ¥4.560,00 | 150,70K |
| 2026-07-27 | ¥4.850,00 | +1,36 % | ¥4.810,00 | ¥4.900,00 | ¥4.780,00 | 124,60K |
| 2026-07-24 | ¥4.785,00 | +0,21 % | ¥4.755,00 | ¥4.810,00 | ¥4.700,00 | 129,80K |
| 2026-07-23 | ¥4.775,00 | +7,79 % | ¥4.610,00 | ¥4.800,00 | ¥4.585,00 | 158,90K |
| 2026-07-22 | ¥4.430,00 | +0,11 % | ¥4.485,00 | ¥4.485,00 | ¥4.405,00 | 202,50K |
| 2026-07-21 | ¥4.425,00 | -1,67 % | ¥4.500,00 | ¥4.500,00 | ¥4.395,00 | 134,50K |
| 2026-07-17 | ¥4.500,00 | -5,96 % | ¥4.720,00 | ¥4.720,00 | ¥4.430,00 | 221,80K |
| 2026-07-16 | ¥4.785,00 | -1,64 % | ¥4.820,00 | ¥4.820,00 | ¥4.715,00 | 86,50K |
| 2026-07-15 | ¥4.865,00 | -0,31 % | ¥4.810,00 | ¥4.880,00 | ¥4.720,00 | 115,20K |
| 2026-07-14 | ¥4.880,00 | -0,51 % | ¥4.895,00 | ¥4.915,00 | ¥4.735,00 | 172,00K |
| 2026-07-13 | ¥4.905,00 | +2,83 % | ¥4.835,00 | ¥5.090,00 | ¥4.780,00 | 243,30K |
| 2026-07-10 | ¥4.770,00 | +4,26 % | ¥4.595,00 | ¥4.830,00 | ¥4.580,00 | 154,60K |
| 2026-07-09 | ¥4.575,00 | +4,21 % | ¥4.390,00 | ¥4.640,00 | ¥4.350,00 | 157,20K |
| 2026-07-08 | ¥4.390,00 | -0,79 % | ¥4.355,00 | ¥4.440,00 | ¥4.335,00 | 78,20K |
| 2026-07-07 | ¥4.425,00 | -4,32 % | ¥4.605,00 | ¥4.625,00 | ¥4.375,00 | 120,90K |
| 2026-07-06 | ¥4.625,00 | -1,39 % | ¥4.735,00 | ¥4.755,00 | ¥4.595,00 | 65,40K |
| 2026-07-03 | ¥4.690,00 | +2,07 % | ¥4.590,00 | ¥4.740,00 | ¥4.530,00 | 78,00K |
| 2026-07-02 | ¥4.595,00 | -0,65 % | ¥4.555,00 | ¥4.730,00 | ¥4.500,00 | 134,70K |
| 2026-07-01 | ¥4.625,00 | +2,78 % | ¥4.555,00 | ¥4.625,00 | ¥4.475,00 | 99,30K |
| 2026-06-30 | ¥4.500,00 | -1,32 % | ¥4.575,00 | ¥4.625,00 | ¥4.445,00 | 208,10K |
| 2026-06-29 | ¥4.560,00 | +0,33 % | ¥4.550,00 | ¥4.565,00 | ¥4.375,00 | 168,90K |
| 2026-06-26 | ¥4.545,00 | +2,60 % | ¥4.475,00 | ¥4.640,00 | ¥4.460,00 | 211,10K |
| 2026-06-25 | ¥4.430,00 | +1,37 % | ¥4.420,00 | ¥4.470,00 | ¥4.360,00 | 134,60K |
| 2026-06-24 | ¥4.370,00 | -1,69 % | ¥4.375,00 | ¥4.445,00 | ¥4.295,00 | 118,80K |
| 2026-06-23 | ¥4.445,00 | -0,89 % | ¥4.500,00 | ¥4.505,00 | ¥4.420,00 | 149,80K |
| 2026-06-22 | ¥4.485,00 | +1,24 % | ¥4.390,00 | ¥4.585,00 | ¥4.380,00 | 212,90K |
| 2026-06-19 | ¥4.430,00 | +7,13 % | ¥4.145,00 | ¥4.480,00 | ¥4.145,00 | 371,80K |
| 2026-06-18 | ¥4.135,00 | +1,47 % | ¥4.085,00 | ¥4.265,00 | ¥4.075,00 | 1,14M |
| 2026-06-17 | ¥4.075,00 | +3,56 % | ¥3.925,00 | ¥4.080,00 | ¥3.895,00 | 186,70K |
| 2026-06-16 | ¥3.935,00 | +1,42 % | ¥3.890,00 | ¥3.935,00 | ¥3.845,00 | 215,00K |
| 2026-06-15 | ¥3.880,00 | 0,00 % | ¥3.950,00 | ¥3.990,00 | ¥3.860,00 | 165,60K |
| 2026-06-12 | ¥3.880,00 | -1,15 % | ¥3.980,00 | ¥4.020,00 | ¥3.820,00 | 250,70K |
| 2026-06-11 | ¥3.925,00 | +0,51 % | ¥3.835,00 | ¥4.025,00 | ¥3.780,00 | 257,70K |
| 2026-06-10 | ¥3.905,00 | -1,64 % | ¥3.960,00 | ¥4.075,00 | ¥3.845,00 | 444,50K |
| 2026-06-09 | ¥3.970,00 | -3,52 % | ¥4.120,00 | ¥4.235,00 | ¥3.950,00 | 254,50K |
| 2026-06-08 | ¥4.115,00 | -3,29 % | ¥4.075,00 | ¥4.150,00 | ¥4.025,00 | 191,90K |
| 2026-06-05 | ¥4.255,00 | +4,55 % | ¥4.095,00 | ¥4.330,00 | ¥4.000,00 | 201,50K |
| 2026-06-04 | ¥4.070,00 | -1,45 % | ¥4.060,00 | ¥4.105,00 | ¥3.990,00 | 106,60K |
| 2026-06-03 | ¥4.130,00 | +1,60 % | ¥4.065,00 | ¥4.150,00 | ¥4.050,00 | 197,40K |
| 2026-06-02 | ¥4.065,00 | +0,99 % | ¥4.005,00 | ¥4.120,00 | ¥3.895,00 | 253,60K |
| 2026-06-01 | ¥4.025,00 | +1,77 % | ¥3.885,00 | ¥4.080,00 | ¥3.880,00 | 379,60K |
| 2026-05-29 | ¥3.955,00 | +2,06 % | ¥3.890,00 | ¥4.070,00 | ¥3.880,00 | 405,60K |
| 2026-05-28 | ¥3.875,00 | -4,67 % | ¥4.000,00 | ¥4.025,00 | ¥3.870,00 | 266,40K |
| 2026-05-27 | ¥4.065,00 | -3,56 % | ¥4.110,00 | ¥4.260,00 | ¥4.025,00 | 461,50K |
| 2026-05-26 | ¥4.215,00 | -14,15 % | ¥4.350,00 | ¥4.350,00 | ¥4.210,00 | 512,30K |
| 2026-05-25 | ¥4.910,00 | +4,03 % | ¥4.840,00 | ¥4.945,00 | ¥4.840,00 | 197,00K |