Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
3,270.00
-175.00
(-5.08%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253,350.003,365.003,210.003,270.003,270.00149,700
Apr 3, 20253,400.003,445.003,385.003,445.003,445.00116,600
Apr 2, 20253,595.003,615.003,535.003,540.003,540.0071,200
Apr 1, 20253,605.003,625.003,585.003,585.003,585.0077,000
Mar 31, 20253,685.003,705.003,580.003,585.003,585.00131,800
Mar 28, 2025 70.00 Dividend
Mar 28, 20253,800.003,830.003,780.003,785.003,785.0060,000
Mar 27, 20253,840.003,885.003,835.003,885.003,815.0078,500
Mar 26, 20253,850.003,865.003,815.003,855.003,785.5467,500
Mar 25, 20253,835.003,865.003,825.003,835.003,765.9048,800
Mar 24, 20253,880.003,900.003,820.003,835.003,765.9060,500
Mar 21, 20253,850.003,920.003,830.003,900.003,829.73192,900
Mar 19, 20253,930.003,985.003,920.003,920.003,849.3777,100
Mar 18, 20253,960.004,000.003,940.003,980.003,908.29180,500
Mar 17, 20253,855.003,960.003,855.003,910.003,839.55160,500
Mar 14, 20253,800.003,840.003,780.003,815.003,746.26182,700
Mar 13, 20253,755.003,855.003,750.003,775.003,706.98140,500
Mar 12, 20253,755.003,760.003,685.003,695.003,628.42188,800
Mar 11, 20253,755.003,820.003,730.003,805.003,736.44134,200
Mar 10, 20253,830.003,850.003,790.003,810.003,741.3598,000
Mar 7, 20253,785.003,845.003,765.003,815.003,746.26117,200
Mar 6, 20253,740.003,835.003,730.003,815.003,746.26114,800
Mar 5, 20253,705.003,735.003,665.003,705.003,638.24111,600
Mar 4, 20253,635.003,695.003,630.003,695.003,628.4285,700
Mar 3, 20253,565.003,625.003,565.003,625.003,559.6855,000
Feb 28, 20253,615.003,615.003,530.003,565.003,500.77116,700
Feb 27, 20253,620.003,630.003,600.003,630.003,564.59107,500
Feb 26, 20253,585.003,620.003,555.003,615.003,549.8664,900
Feb 25, 20253,530.003,585.003,530.003,585.003,520.4175,700
Feb 21, 20253,580.003,615.003,570.003,570.003,505.68109,600
Feb 20, 20253,610.003,610.003,570.003,580.003,515.5090,200
Feb 19, 20253,655.003,665.003,600.003,610.003,544.9693,100
Feb 18, 20253,610.003,655.003,610.003,635.003,569.5068,600
Feb 17, 20253,670.003,670.003,600.003,610.003,544.9686,100
Feb 14, 20253,685.003,685.003,650.003,680.003,613.6983,600
Feb 13, 20253,690.003,695.003,635.003,675.003,608.7887,100
Feb 12, 20253,725.003,740.003,630.003,695.003,628.42115,300
Feb 10, 20253,725.003,725.003,670.003,695.003,628.4267,400
Feb 7, 20253,735.003,785.003,725.003,725.003,657.8891,300
Feb 6, 20253,655.003,750.003,650.003,745.003,677.52101,600
Feb 5, 20253,620.003,685.003,615.003,655.003,589.1493,300
Feb 4, 20253,620.003,650.003,580.003,620.003,554.77139,700
Feb 3, 20253,630.003,665.003,535.003,595.003,530.23288,200
Jan 31, 20253,630.003,755.003,510.003,585.003,520.41338,100
Jan 30, 20253,605.003,625.003,595.003,625.003,559.68126,200
Jan 29, 20253,580.003,615.003,565.003,605.003,540.0581,300
Jan 28, 20253,565.003,595.003,535.003,565.003,500.7781,500
Jan 27, 20253,635.003,635.003,565.003,580.003,515.5074,800
Jan 24, 20253,595.003,620.003,575.003,600.003,535.14132,300
Jan 23, 20253,580.003,605.003,550.003,560.003,495.8677,300
Jan 22, 20253,570.003,615.003,570.003,605.003,540.0575,300
Jan 21, 20253,565.003,590.003,550.003,570.003,505.6881,400
Jan 20, 20253,525.003,550.003,510.003,540.003,476.2269,000
Jan 17, 20253,490.003,510.003,465.003,500.003,436.9481,500
Jan 16, 20253,490.003,500.003,455.003,480.003,417.3069,000
Jan 15, 20253,500.003,525.003,460.003,475.003,412.3988,800
Jan 14, 20253,530.003,540.003,470.003,490.003,427.12102,200
Jan 10, 20253,580.003,610.003,540.003,550.003,486.0471,200
Jan 9, 20253,625.003,655.003,590.003,600.003,535.14111,900
Jan 8, 20253,565.003,645.003,565.003,645.003,579.32128,400
Jan 7, 20253,585.003,625.003,565.003,610.003,544.96157,300
Jan 6, 20253,600.003,600.003,550.003,570.003,505.68128,900
Dec 30, 20243,560.003,615.003,545.003,585.003,520.41153,800
Dec 27, 20243,500.003,595.003,495.003,560.003,495.86343,000
Dec 26, 20243,485.003,520.003,470.003,515.003,451.67116,200
Dec 25, 20243,460.003,480.003,430.003,480.003,417.30109,700
Dec 24, 20243,455.003,470.003,420.003,455.003,392.75117,300
Dec 23, 20243,470.003,480.003,440.003,465.003,402.57123,300
Dec 20, 20243,560.003,570.003,470.003,475.003,412.39319,000
Dec 19, 20243,500.003,585.003,500.003,565.003,500.77139,700
Dec 18, 20243,490.003,555.003,480.003,540.003,476.22114,200
Dec 17, 20243,540.003,540.003,500.003,500.003,436.9485,100
Dec 16, 20243,565.003,565.003,520.003,540.003,476.22111,800
Dec 13, 20243,530.003,555.003,500.003,545.003,481.13130,200
Dec 12, 20243,580.003,585.003,525.003,525.003,461.49172,700
Dec 11, 20243,560.003,560.003,510.003,555.003,490.9594,400
Dec 10, 20243,585.003,585.003,545.003,560.003,495.8684,300
Dec 9, 20243,550.003,570.003,520.003,550.003,486.04113,700
Dec 6, 20243,520.003,575.003,515.003,545.003,481.1380,900
Dec 5, 20243,585.003,605.003,540.003,545.003,481.1389,200
Dec 4, 20243,585.003,585.003,510.003,530.003,466.40130,200
Dec 3, 20243,465.003,605.003,465.003,585.003,520.41201,700
Dec 2, 20243,500.003,505.003,435.003,445.003,382.93173,800
Nov 29, 20243,570.003,590.003,500.003,500.003,436.94134,400
Nov 28, 20243,555.003,625.003,555.003,605.003,540.05130,100
Nov 27, 20243,685.003,690.003,560.003,605.003,540.05105,200
Nov 26, 20243,750.003,750.003,665.003,685.003,618.60111,000
Nov 25, 20243,850.003,855.003,760.003,760.003,692.25153,600
Nov 22, 20243,900.003,930.003,850.003,850.003,780.6379,500
Nov 21, 20243,940.003,960.003,860.003,900.003,829.7398,900
Nov 20, 20243,900.003,945.003,900.003,920.003,849.3782,900
Nov 19, 20243,995.004,015.003,890.003,900.003,829.73157,100
Nov 18, 20243,735.004,000.003,735.003,985.003,913.20209,800
Nov 15, 20243,840.003,845.003,760.003,760.003,692.25100,100
Nov 14, 20243,725.003,845.003,710.003,830.003,760.99193,400
Nov 13, 20243,685.003,865.003,675.003,720.003,652.97224,700
Nov 12, 20243,755.003,825.003,705.003,705.003,638.24166,800
Nov 11, 20243,735.003,740.003,680.003,725.003,657.8871,600
Nov 8, 20243,800.003,800.003,730.003,740.003,672.6188,100
Nov 7, 20243,750.003,795.003,725.003,770.003,702.07130,900
Nov 6, 20243,660.003,730.003,640.003,720.003,652.9799,800
Nov 5, 20243,735.003,750.003,605.003,605.003,540.05104,900
Nov 1, 20243,710.003,730.003,680.003,725.003,657.8864,600
Oct 31, 20243,695.003,750.003,680.003,750.003,682.43103,200
Oct 30, 20243,670.003,695.003,640.003,685.003,618.60803,000
Oct 29, 20243,685.003,710.003,655.003,670.003,603.8766,200
Oct 28, 20243,585.003,710.003,580.003,695.003,628.4279,600
Oct 25, 20243,625.003,625.003,560.003,605.003,540.0568,800
Oct 24, 20243,630.003,645.003,600.003,615.003,549.86110,600
Oct 23, 20243,730.003,735.003,660.003,665.003,598.9676,800
Oct 22, 20243,775.003,800.003,720.003,730.003,662.79109,400
Oct 21, 20243,805.003,845.003,785.003,800.003,731.5375,100
Oct 18, 20243,805.003,810.003,785.003,795.003,726.6270,600
Oct 17, 20243,800.003,810.003,780.003,790.003,721.7186,900
Oct 16, 20243,775.003,840.003,765.003,800.003,731.53103,600
Oct 15, 20243,900.003,900.003,805.003,845.003,775.72117,300
Oct 11, 20243,850.003,865.003,830.003,830.003,760.99103,800
Oct 10, 20243,920.003,930.003,850.003,860.003,790.4598,600
Oct 9, 20243,920.003,935.003,875.003,930.003,859.19115,300
Oct 8, 20243,865.003,905.003,850.003,880.003,810.09122,200
Oct 7, 20243,965.003,965.003,895.003,905.003,834.64122,900
Oct 4, 20243,880.003,895.003,840.003,895.003,824.82126,200
Oct 3, 20243,960.003,960.003,890.003,910.003,839.55120,400
Oct 2, 20243,940.003,950.003,825.003,835.003,765.90172,600
Oct 1, 20243,960.003,990.003,905.003,970.003,898.47119,800
Sep 30, 20243,980.004,060.003,945.003,950.003,878.83185,300
Sep 27, 2024 70.00 Dividend
Sep 27, 20244,075.004,160.004,070.004,095.004,021.22309,300
Sep 26, 20243,965.004,080.003,960.004,080.003,937.75290,900
Sep 25, 20243,885.003,945.003,885.003,925.003,788.15152,100
Sep 24, 20243,890.003,950.003,885.003,890.003,754.37210,700
Sep 20, 20243,770.003,845.003,770.003,825.003,691.64291,000
Sep 19, 20243,710.003,760.003,685.003,745.003,614.43126,900
Sep 18, 20243,625.003,685.003,595.003,675.003,546.87103,900
Sep 17, 20243,680.003,685.003,580.003,625.003,498.61186,300
Sep 13, 20243,655.003,670.003,605.003,630.003,503.44124,300
Sep 12, 20243,685.003,695.003,630.003,690.003,561.35114,200
Sep 11, 20243,620.003,675.003,600.003,645.003,517.91180,800
Sep 10, 20243,595.003,670.003,595.003,635.003,508.26134,900
Sep 9, 20243,435.003,585.003,435.003,580.003,455.18143,900
Sep 6, 20243,605.003,610.003,500.003,530.003,406.9283,100
Sep 5, 20243,580.003,615.003,555.003,570.003,445.5357,800
Sep 4, 20243,570.003,620.003,560.003,595.003,469.66110,700
Sep 3, 20243,670.003,690.003,625.003,625.003,498.6182,700
Sep 2, 20243,725.003,730.003,650.003,660.003,532.3970,300
Aug 30, 20243,685.003,740.003,675.003,695.003,566.1762,200
Aug 29, 20243,675.003,710.003,670.003,670.003,542.0458,300
Aug 28, 20243,690.003,705.003,660.003,675.003,546.8785,600
Aug 27, 20243,680.003,725.003,670.003,720.003,590.3049,600
Aug 26, 20243,680.003,715.003,655.003,660.003,532.3978,300
Aug 23, 20243,680.003,720.003,680.003,700.003,571.0060,300
Aug 22, 20243,625.003,690.003,615.003,680.003,551.6957,300
Aug 21, 20243,680.003,685.003,630.003,635.003,508.2692,100
Aug 20, 20243,735.003,760.003,685.003,725.003,595.1392,600
Aug 19, 20243,685.003,720.003,675.003,700.003,571.0087,500
Aug 16, 20243,650.003,720.003,645.003,705.003,575.8290,900
Aug 15, 20243,625.003,670.003,615.003,615.003,488.96126,200
Aug 14, 20243,585.003,620.003,565.003,595.003,469.6661,400
Aug 13, 20243,530.003,605.003,530.003,585.003,460.0194,100
Aug 9, 20243,540.003,560.003,470.003,505.003,382.80143,800
Aug 8, 20243,425.003,545.003,425.003,470.003,349.02121,000
Aug 7, 20243,395.003,540.003,320.003,480.003,358.67180,900
Aug 6, 20243,370.003,470.003,320.003,395.003,276.63183,100
Aug 5, 20243,360.003,360.003,015.003,095.002,987.09288,600
Aug 2, 20243,475.003,580.003,385.003,510.003,387.62288,500
Aug 1, 20243,620.003,665.003,595.003,635.003,508.26213,200
Jul 31, 20243,635.003,745.003,625.003,730.003,599.95105,100
Jul 30, 20243,665.003,695.003,635.003,675.003,546.87127,400
Jul 29, 20243,675.003,690.003,650.003,665.003,537.22101,300
Jul 26, 20243,615.003,695.003,600.003,630.003,503.44128,100
Jul 25, 20243,645.003,660.003,580.003,605.003,479.31157,000
Jul 24, 20243,800.003,835.003,720.003,725.003,595.1396,800
Jul 23, 20243,790.003,835.003,765.003,820.003,686.81101,100
Jul 22, 20243,820.003,830.003,775.003,775.003,643.3898,900
Jul 19, 20243,830.003,840.003,800.003,820.003,686.8162,600
Jul 18, 20243,840.003,910.003,830.003,830.003,696.46100,100
Jul 17, 20243,895.003,930.003,860.003,905.003,768.8598,200
Jul 16, 20243,860.003,870.003,815.003,845.003,710.94101,400
Jul 12, 20243,800.003,870.003,795.003,845.003,710.94114,900
Jul 11, 20243,835.003,840.003,800.003,825.003,691.6478,000
Jul 10, 20243,775.003,800.003,745.003,795.003,662.68109,800
Jul 9, 20243,800.003,805.003,755.003,785.003,653.03100,300
Jul 8, 20243,795.003,835.003,765.003,800.003,667.51117,600
Jul 5, 20243,870.003,885.003,810.003,815.003,681.99116,400
Jul 4, 20243,920.003,920.003,875.003,885.003,749.5562,500
Jul 3, 20243,880.003,925.003,875.003,905.003,768.85123,800
Jul 2, 20243,920.003,925.003,845.003,860.003,725.42139,400
Jul 1, 20243,885.003,945.003,855.003,915.003,778.50177,300
Jun 28, 20243,755.003,855.003,735.003,855.003,720.59234,300
Jun 27, 20243,745.003,760.003,710.003,735.003,604.78230,800
Jun 26, 20243,780.003,785.003,690.003,725.003,595.13165,400
Jun 25, 20243,785.003,805.003,715.003,755.003,624.08288,900
Jun 24, 20243,660.003,675.003,630.003,645.003,517.91115,900
Jun 21, 20243,780.003,785.003,660.003,670.003,542.04399,900
Jun 20, 20243,655.003,775.003,655.003,770.003,638.56302,100
Jun 19, 20243,640.003,685.003,610.003,635.003,508.26123,800
Jun 18, 20243,650.003,680.003,635.003,660.003,532.3985,100
Jun 17, 20243,655.003,670.003,580.003,610.003,484.13212,500
Jun 14, 20243,610.003,720.003,610.003,695.003,566.17280,000
Jun 13, 20243,635.003,635.003,550.003,585.003,460.01103,600
Jun 12, 20243,610.003,665.003,605.003,635.003,508.26164,800
Jun 11, 20243,605.003,615.003,575.003,595.003,469.6698,200
Jun 10, 20243,600.003,620.003,570.003,595.003,469.66120,400
Jun 7, 20243,530.003,620.003,530.003,575.003,450.35234,400
Jun 6, 20243,530.003,530.003,475.003,505.003,382.80114,100
Jun 5, 20243,560.003,580.003,475.003,475.003,353.84238,800
Jun 4, 20243,605.003,615.003,560.003,610.003,484.13189,100
Jun 3, 20243,510.003,575.003,505.003,570.003,445.53184,000
May 31, 20243,395.003,480.003,395.003,480.003,358.67210,700
May 30, 20243,380.003,425.003,345.003,400.003,281.46162,200
May 29, 20243,530.003,565.003,400.003,400.003,281.46312,400
May 28, 20243,610.003,615.003,535.003,545.003,421.40124,000
May 27, 20243,590.003,620.003,560.003,590.003,464.8390,300
May 24, 20243,550.003,610.003,535.003,575.003,450.35143,300
May 23, 20243,615.003,630.003,570.003,590.003,464.83189,800
May 22, 20243,545.003,610.003,545.003,605.003,479.31215,600
May 21, 20243,525.003,560.003,515.003,540.003,416.58162,500
May 20, 20243,480.003,550.003,475.003,475.003,353.84165,700
May 17, 20243,460.003,505.003,435.003,450.003,329.71195,400
May 16, 20243,575.003,580.003,475.003,490.003,368.32169,900
May 15, 20243,575.003,635.003,550.003,575.003,450.35266,700
May 14, 20243,400.003,580.003,400.003,570.003,445.53485,300
May 13, 20243,630.003,675.003,590.003,650.003,522.74334,200
May 10, 20243,630.003,660.003,585.003,615.003,488.96184,200
May 9, 20243,555.003,615.003,530.003,605.003,479.31237,700
May 8, 20243,510.003,550.003,505.003,545.003,421.4099,900
May 7, 20243,500.003,530.003,500.003,530.003,406.9273,600
May 2, 20243,510.003,525.003,485.003,505.003,382.8089,600
May 1, 20243,525.003,540.003,500.003,535.003,411.7569,600
Apr 30, 20243,520.003,550.003,505.003,545.003,421.40126,300
Apr 26, 20243,440.003,485.003,425.003,475.003,353.84131,600
Apr 25, 20243,500.003,505.003,455.003,455.003,334.5481,800
Apr 24, 20243,500.003,545.003,485.003,510.003,387.62136,300
Apr 23, 20243,475.003,495.003,460.003,475.003,353.84105,800
Apr 22, 20243,425.003,480.003,405.003,470.003,349.02172,000
Apr 19, 20243,500.003,505.003,390.003,405.003,286.28269,000
Apr 18, 20243,450.003,525.003,430.003,500.003,377.97165,300
Apr 17, 20243,450.003,480.003,405.003,445.003,324.89160,600
Apr 16, 20243,470.003,480.003,425.003,440.003,320.06197,200
Apr 15, 20243,485.003,495.003,455.003,480.003,358.67103,100
Apr 12, 20243,540.003,545.003,490.003,510.003,387.62142,600
Apr 11, 20243,500.003,540.003,490.003,525.003,402.1093,400
Apr 10, 20243,555.003,570.003,525.003,525.003,402.10153,000
Apr 9, 20243,540.003,585.003,520.003,575.003,450.35135,700
Apr 8, 20243,535.003,535.003,490.003,510.003,387.62111,500
Apr 5, 20243,515.003,525.003,470.003,490.003,368.3299,800
Apr 4, 20243,555.003,575.003,510.003,540.003,416.58133,700