Shibaura Machine Co., Ltd. 6104
TSE · Japan · Producer Manufacturing
¥4,910.00+65.00 (+1.34%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |