Shibuya Corporation 6340
TSE · Japan · Producer Manufacturing
¥5,590.00+10.00 (+0.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,580.00 | +0.36% | ¥5,520.00 | ¥5,630.00 | ¥5,510.00 | 61.10K |
| 2026-09-30 | ¥5,560.00 | +0.91% | ¥5,510.00 | ¥5,590.00 | ¥5,510.00 | 50.30K |
| 2026-09-29 | ¥5,510.00 | -1.25% | ¥5,550.00 | ¥5,580.00 | ¥5,480.00 | 45.90K |
| 2026-09-28 | ¥5,580.00 | +0.36% | ¥5,600.00 | ¥5,640.00 | ¥5,500.00 | 69.20K |
| 2026-09-25 | ¥5,560.00 | +1.28% | ¥5,530.00 | ¥5,590.00 | ¥5,470.00 | 53.40K |
| 2026-09-24 | ¥5,490.00 | +0.55% | ¥5,480.00 | ¥5,540.00 | ¥5,470.00 | 63.20K |
| 2026-09-18 | ¥5,460.00 | +0.18% | ¥5,500.00 | ¥5,520.00 | ¥5,400.00 | 62.10K |
| 2026-09-17 | ¥5,450.00 | -0.37% | ¥5,500.00 | ¥5,550.00 | ¥5,450.00 | 64.60K |
| 2026-09-16 | ¥5,470.00 | +6.21% | ¥5,350.00 | ¥5,550.00 | ¥5,340.00 | 118.50K |
| 2026-09-15 | ¥5,150.00 | -0.96% | ¥5,150.00 | ¥5,230.00 | ¥5,130.00 | 39.70K |
| 2026-09-14 | ¥5,200.00 | +0.39% | ¥5,170.00 | ¥5,270.00 | ¥5,150.00 | 33.60K |
| 2026-09-11 | ¥5,180.00 | -1.89% | ¥5,080.00 | ¥5,280.00 | ¥5,080.00 | 61.20K |
| 2026-09-10 | ¥5,280.00 | -0.38% | ¥5,280.00 | ¥5,300.00 | ¥5,210.00 | 50.40K |
| 2026-09-09 | ¥5,300.00 | +2.91% | ¥5,250.00 | ¥5,400.00 | ¥5,250.00 | 91.50K |
| 2026-09-08 | ¥5,150.00 | -3.74% | ¥5,300.00 | ¥5,430.00 | ¥5,140.00 | 49.10K |
| 2026-09-07 | ¥5,350.00 | +1.71% | ¥5,270.00 | ¥5,390.00 | ¥5,260.00 | 40.40K |
| 2026-09-04 | ¥5,260.00 | +1.35% | ¥5,290.00 | ¥5,310.00 | ¥5,210.00 | 74.50K |
| 2026-09-03 | ¥5,190.00 | -1.33% | ¥5,360.00 | ¥5,360.00 | ¥5,160.00 | 52.20K |
| 2026-09-02 | ¥5,260.00 | -2.41% | ¥5,470.00 | ¥5,470.00 | ¥5,260.00 | 79.60K |
| 2026-09-01 | ¥5,390.00 | -2.53% | ¥5,430.00 | ¥5,460.00 | ¥5,350.00 | 63.00K |
| 2026-08-31 | ¥5,530.00 | +4.34% | ¥5,200.00 | ¥5,530.00 | ¥5,180.00 | 116.40K |
| 2026-08-28 | ¥5,300.00 | -0.19% | ¥5,400.00 | ¥5,400.00 | ¥5,260.00 | 74.50K |
| 2026-08-27 | ¥5,310.00 | +2.31% | ¥5,290.00 | ¥5,410.00 | ¥5,220.00 | 98.70K |
| 2026-08-26 | ¥5,190.00 | +1.96% | ¥5,110.00 | ¥5,310.00 | ¥5,110.00 | 77.60K |
| 2026-08-25 | ¥5,090.00 | -0.39% | ¥5,150.00 | ¥5,260.00 | ¥5,040.00 | 47.20K |
| 2026-08-24 | ¥5,110.00 | -0.58% | ¥5,120.00 | ¥5,200.00 | ¥5,070.00 | 46.60K |
| 2026-08-21 | ¥5,140.00 | -1.91% | ¥5,200.00 | ¥5,280.00 | ¥5,120.00 | 59.30K |
| 2026-08-20 | ¥5,240.00 | +3.35% | ¥5,070.00 | ¥5,300.00 | ¥5,050.00 | 53.50K |
| 2026-08-19 | ¥5,070.00 | -4.34% | ¥5,220.00 | ¥5,220.00 | ¥5,040.00 | 75.40K |
| 2026-08-18 | ¥5,300.00 | -1.67% | ¥5,390.00 | ¥5,400.00 | ¥5,250.00 | 66.60K |
| 2026-08-17 | ¥5,390.00 | -0.19% | ¥5,410.00 | ¥5,470.00 | ¥5,200.00 | 120.00K |
| 2026-08-14 | ¥5,400.00 | +5.68% | ¥5,020.00 | ¥5,650.00 | ¥5,020.00 | 367.70K |
| 2026-08-13 | ¥5,110.00 | +15.87% | ¥4,455.00 | ¥5,110.00 | ¥4,360.00 | 753.70K |
| 2026-08-12 | ¥4,410.00 | -1.67% | ¥4,485.00 | ¥4,510.00 | ¥4,385.00 | 39.40K |
| 2026-08-10 | ¥4,485.00 | -0.11% | ¥4,560.00 | ¥4,560.00 | ¥4,465.00 | 49.40K |
| 2026-08-07 | ¥4,490.00 | -1.10% | ¥4,530.00 | ¥4,555.00 | ¥4,440.00 | 49.50K |
| 2026-08-06 | ¥4,540.00 | +0.78% | ¥4,505.00 | ¥4,620.00 | ¥4,490.00 | 61.50K |
| 2026-08-05 | ¥4,505.00 | +2.15% | ¥4,480.00 | ¥4,550.00 | ¥4,470.00 | 59.80K |
| 2026-08-04 | ¥4,410.00 | +0.68% | ¥4,365.00 | ¥4,450.00 | ¥4,355.00 | 56.60K |
| 2026-08-03 | ¥4,380.00 | -0.23% | ¥4,320.00 | ¥4,395.00 | ¥4,235.00 | 51.30K |
| 2026-07-31 | ¥4,390.00 | +2.57% | ¥4,350.00 | ¥4,435.00 | ¥4,280.00 | 47.50K |
| 2026-07-30 | ¥4,280.00 | +0.47% | ¥4,305.00 | ¥4,320.00 | ¥4,205.00 | 44.10K |
| 2026-07-29 | ¥4,260.00 | +0.47% | ¥4,290.00 | ¥4,335.00 | ¥4,120.00 | 57.40K |
| 2026-07-28 | ¥4,240.00 | -2.53% | ¥4,290.00 | ¥4,300.00 | ¥4,215.00 | 47.80K |
| 2026-07-27 | ¥4,350.00 | +1.16% | ¥4,300.00 | ¥4,385.00 | ¥4,280.00 | 33.00K |
| 2026-07-24 | ¥4,300.00 | -0.69% | ¥4,260.00 | ¥4,310.00 | ¥4,245.00 | 23.50K |
| 2026-07-23 | ¥4,330.00 | +0.46% | ¥4,310.00 | ¥4,350.00 | ¥4,260.00 | 25.40K |
| 2026-07-22 | ¥4,310.00 | +0.94% | ¥4,270.00 | ¥4,390.00 | ¥4,260.00 | 84.00K |
| 2026-07-21 | ¥4,270.00 | +3.14% | ¥4,180.00 | ¥4,290.00 | ¥4,150.00 | 47.60K |
| 2026-07-17 | ¥4,140.00 | -3.94% | ¥4,295.00 | ¥4,300.00 | ¥4,035.00 | 56.20K |
| 2026-07-16 | ¥4,310.00 | -1.15% | ¥4,305.00 | ¥4,330.00 | ¥4,285.00 | 29.60K |
| 2026-07-15 | ¥4,360.00 | +1.99% | ¥4,305.00 | ¥4,375.00 | ¥4,260.00 | 27.70K |
| 2026-07-14 | ¥4,275.00 | -0.81% | ¥4,330.00 | ¥4,330.00 | ¥4,205.00 | 47.50K |
| 2026-07-13 | ¥4,310.00 | +0.12% | ¥4,375.00 | ¥4,420.00 | ¥4,230.00 | 50.50K |
| 2026-07-10 | ¥4,305.00 | -0.35% | ¥4,390.00 | ¥4,390.00 | ¥4,305.00 | 31.70K |
| 2026-07-09 | ¥4,320.00 | +0.47% | ¥4,300.00 | ¥4,345.00 | ¥4,280.00 | 21.70K |
| 2026-07-08 | ¥4,300.00 | -2.82% | ¥4,395.00 | ¥4,415.00 | ¥4,300.00 | 38.20K |
| 2026-07-07 | ¥4,425.00 | -3.28% | ¥4,550.00 | ¥4,570.00 | ¥4,350.00 | 45.60K |
| 2026-07-06 | ¥4,575.00 | +0.55% | ¥4,600.00 | ¥4,640.00 | ¥4,490.00 | 43.30K |
| 2026-07-03 | ¥4,550.00 | +2.48% | ¥4,475.00 | ¥4,580.00 | ¥4,390.00 | 46.20K |
| 2026-07-02 | ¥4,440.00 | -1.66% | ¥4,445.00 | ¥4,485.00 | ¥4,365.00 | 45.20K |
| 2026-07-01 | ¥4,515.00 | +1.92% | ¥4,490.00 | ¥4,550.00 | ¥4,435.00 | 70.50K |
| 2026-06-30 | ¥4,430.00 | +0.23% | ¥4,460.00 | ¥4,460.00 | ¥4,325.00 | 51.00K |
| 2026-06-29 | ¥4,420.00 | -0.79% | ¥4,435.00 | ¥4,480.00 | ¥4,315.00 | 67.60K |
| 2026-06-26 | ¥4,455.00 | +1.71% | ¥4,425.00 | ¥4,480.00 | ¥4,355.00 | 62.80K |
| 2026-06-25 | ¥4,380.00 | +2.46% | ¥4,345.00 | ¥4,410.00 | ¥4,255.00 | 54.80K |
| 2026-06-24 | ¥4,275.00 | +0.94% | ¥4,275.00 | ¥4,330.00 | ¥4,210.00 | 28.00K |
| 2026-06-23 | ¥4,235.00 | -1.74% | ¥4,290.00 | ¥4,360.00 | ¥4,220.00 | 34.70K |
| 2026-06-22 | ¥4,310.00 | +1.65% | ¥4,255.00 | ¥4,420.00 | ¥4,255.00 | 45.40K |
| 2026-06-19 | ¥4,240.00 | +1.44% | ¥4,180.00 | ¥4,245.00 | ¥4,170.00 | 54.30K |
| 2026-06-18 | ¥4,180.00 | -1.07% | ¥4,225.00 | ¥4,250.00 | ¥4,170.00 | 41.50K |
| 2026-06-17 | ¥4,225.00 | +2.80% | ¥4,105.00 | ¥4,230.00 | ¥4,100.00 | 44.80K |
| 2026-06-16 | ¥4,110.00 | 0.00% | ¥4,040.00 | ¥4,110.00 | ¥4,040.00 | 26.30K |
| 2026-06-15 | ¥4,110.00 | +4.98% | ¥4,125.00 | ¥4,130.00 | ¥4,030.00 | 33.80K |
| 2026-06-12 | ¥3,915.00 | +0.13% | ¥3,945.00 | ¥3,980.00 | ¥3,895.00 | 42.90K |
| 2026-06-11 | ¥3,910.00 | -0.26% | ¥3,850.00 | ¥3,910.00 | ¥3,755.00 | 43.60K |
| 2026-06-10 | ¥3,920.00 | -1.75% | ¥3,920.00 | ¥4,030.00 | ¥3,865.00 | 37.50K |
| 2026-06-09 | ¥3,990.00 | -1.97% | ¥4,100.00 | ¥4,100.00 | ¥3,910.00 | 63.50K |
| 2026-06-08 | ¥4,070.00 | -4.46% | ¥4,140.00 | ¥4,185.00 | ¥4,020.00 | 73.20K |
| 2026-06-05 | ¥4,260.00 | +0.83% | ¥4,250.00 | ¥4,285.00 | ¥4,200.00 | 75.40K |
| 2026-06-04 | ¥4,225.00 | +1.93% | ¥4,145.00 | ¥4,235.00 | ¥4,140.00 | 79.70K |
| 2026-06-03 | ¥4,145.00 | +3.88% | ¥4,100.00 | ¥4,220.00 | ¥4,100.00 | 78.10K |
| 2026-06-02 | ¥3,990.00 | -1.60% | ¥4,025.00 | ¥4,060.00 | ¥3,880.00 | 73.40K |
| 2026-06-01 | ¥4,055.00 | +4.24% | ¥3,875.00 | ¥4,055.00 | ¥3,860.00 | 89.40K |
| 2026-05-29 | ¥3,890.00 | +0.39% | ¥3,900.00 | ¥3,950.00 | ¥3,865.00 | 68.50K |
| 2026-05-28 | ¥3,875.00 | +0.52% | ¥3,855.00 | ¥3,880.00 | ¥3,755.00 | 41.30K |
| 2026-05-27 | ¥3,855.00 | -0.39% | ¥3,895.00 | ¥4,015.00 | ¥3,840.00 | 50.10K |
| 2026-05-26 | ¥3,870.00 | +1.18% | ¥3,800.00 | ¥3,885.00 | ¥3,785.00 | 40.10K |
| 2026-05-25 | ¥3,825.00 | +0.13% | ¥3,860.00 | ¥3,860.00 | ¥3,805.00 | 27.40K |
| 2026-05-22 | ¥3,820.00 | +3.24% | ¥3,750.00 | ¥3,825.00 | ¥3,735.00 | 53.60K |