Tokyo - Delayed Quote JPY

Shibuya Corporation (6340.T)

Compare
3,640.00
+45.00
+(1.25%)
At close: 3:45:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20253,630.003,655.003,605.003,640.003,640.0026,500
Jan 14, 20253,630.003,635.003,540.003,595.003,595.0020,100
Jan 10, 20253,625.003,685.003,610.003,630.003,630.0023,700
Jan 9, 20253,680.003,690.003,600.003,605.003,605.0020,500
Jan 8, 20253,710.003,710.003,655.003,680.003,680.0018,700
Jan 7, 20253,750.003,775.003,665.003,710.003,710.0024,700
Jan 6, 20253,890.003,890.003,725.003,750.003,750.0023,100
Dec 30, 20243,845.003,880.003,805.003,860.003,860.0021,100
Dec 27, 2024 45.00 Dividend
Dec 27, 20243,785.003,835.003,780.003,830.003,830.0028,700
Dec 26, 20243,800.003,830.003,755.003,830.003,785.0025,400
Dec 25, 20243,815.003,815.003,740.003,780.003,735.5912,600
Dec 24, 20243,835.003,840.003,775.003,775.003,730.6510,200
Dec 23, 20243,825.003,850.003,785.003,830.003,785.0015,700
Dec 20, 20243,820.003,825.003,740.003,755.003,710.8834,900
Dec 19, 20243,655.003,785.003,650.003,765.003,720.7625,300
Dec 18, 20243,775.003,780.003,710.003,725.003,681.2324,300
Dec 17, 20243,725.003,805.003,705.003,775.003,730.6533,700
Dec 16, 20243,690.003,760.003,675.003,725.003,681.2329,500
Dec 13, 20243,730.003,785.003,685.003,720.003,676.2953,900
Dec 12, 20243,780.003,815.003,750.003,755.003,710.8839,200
Dec 11, 20243,730.003,795.003,710.003,770.003,725.7128,500
Dec 10, 20243,825.003,835.003,695.003,755.003,710.8855,300
Dec 9, 20243,840.003,870.003,805.003,820.003,775.1230,400
Dec 6, 20243,920.003,920.003,820.003,840.003,794.8816,600
Dec 5, 20243,890.003,910.003,825.003,865.003,819.5930,600
Dec 4, 20243,945.003,990.003,820.003,830.003,785.0037,300
Dec 3, 20243,895.004,030.003,895.003,990.003,943.1236,500
Dec 2, 20243,855.003,935.003,855.003,895.003,849.2427,800
Nov 29, 20243,815.003,905.003,800.003,855.003,809.7123,600
Nov 28, 20243,750.003,850.003,745.003,815.003,770.1843,100
Nov 27, 20243,945.003,970.003,755.003,800.003,755.3535,500
Nov 26, 20243,900.003,995.003,890.003,975.003,928.3020,900
Nov 25, 20243,940.003,975.003,920.003,930.003,883.8335,100
Nov 22, 20243,870.003,935.003,830.003,925.003,878.8819,400
Nov 21, 20243,955.003,970.003,915.003,940.003,893.7117,900
Nov 20, 20243,875.003,980.003,875.003,955.003,908.5330,700
Nov 19, 20244,005.004,020.003,875.003,875.003,829.4754,300
Nov 18, 20243,980.004,025.003,925.003,935.003,888.7725,200
Nov 15, 20244,045.004,050.003,975.004,005.003,957.9436,300
Nov 14, 20244,000.004,065.003,960.003,990.003,943.1247,400
Nov 13, 20243,990.004,010.003,935.003,960.003,913.4733,600
Nov 12, 20243,980.004,045.003,905.003,990.003,943.1256,400
Nov 11, 20244,010.004,175.003,995.004,050.004,002.42168,900
Nov 8, 20243,810.003,810.003,720.003,750.003,705.9439,700
Nov 7, 20243,760.003,775.003,715.003,740.003,696.0633,700
Nov 6, 20243,690.003,745.003,640.003,695.003,651.5935,300
Nov 5, 20243,625.003,700.003,600.003,655.003,612.0637,100
Nov 1, 20243,645.003,645.003,540.003,555.003,513.2345,300
Oct 31, 20243,695.003,735.003,675.003,715.003,671.3537,500
Oct 30, 20243,640.003,715.003,620.003,685.003,641.7073,200
Oct 29, 20243,630.003,665.003,605.003,645.003,602.1737,700
Oct 28, 20243,590.003,630.003,570.003,625.003,582.4126,000
Oct 25, 20243,645.003,655.003,590.003,600.003,557.7022,800
Oct 24, 20243,570.003,635.003,520.003,610.003,567.5833,200
Oct 23, 20243,600.003,615.003,550.003,590.003,547.8227,200
Oct 22, 20243,630.003,665.003,595.003,615.003,572.5326,800
Oct 21, 20243,690.003,690.003,640.003,655.003,612.0615,900
Oct 18, 20243,760.003,760.003,670.003,685.003,641.7019,900
Oct 17, 20243,725.003,750.003,700.003,700.003,656.5320,300
Oct 16, 20243,795.003,820.003,695.003,695.003,651.5929,000
Oct 15, 20243,850.003,860.003,790.003,860.003,814.6549,300
Oct 11, 20243,835.003,855.003,795.003,810.003,765.2426,200
Oct 10, 20243,875.003,885.003,790.003,810.003,765.2419,200
Oct 9, 20243,915.003,915.003,820.003,845.003,799.8225,800
Oct 8, 20243,810.003,885.003,810.003,865.003,819.5929,500
Oct 7, 20243,905.003,920.003,855.003,855.003,809.7128,200
Oct 4, 20243,850.003,870.003,820.003,870.003,824.5329,600
Oct 3, 20243,860.003,890.003,790.003,825.003,780.0633,200
Oct 2, 20243,795.003,865.003,755.003,775.003,730.6535,300
Oct 1, 20243,810.003,890.003,810.003,855.003,809.7129,400
Sep 30, 20243,815.003,870.003,795.003,800.003,755.3546,700
Sep 27, 20243,980.003,980.003,930.003,955.003,908.5340,200
Sep 26, 20243,970.004,000.003,930.003,970.003,923.3662,300
Sep 25, 20243,870.003,900.003,830.003,900.003,854.1859,200
Sep 24, 20243,805.003,900.003,780.003,830.003,785.0058,100
Sep 20, 20243,745.003,820.003,735.003,770.003,725.7192,900
Sep 19, 20243,635.003,710.003,620.003,685.003,641.7064,400
Sep 18, 20243,570.003,570.003,480.003,535.003,493.4745,500
Sep 17, 20243,500.003,530.003,440.003,510.003,468.7660,800
Sep 13, 20243,410.003,485.003,370.003,460.003,419.3569,100
Sep 12, 20243,405.003,455.003,405.003,415.003,374.8843,400
Sep 11, 20243,405.003,405.003,335.003,365.003,325.4636,800
Sep 10, 20243,420.003,460.003,400.003,405.003,364.9930,200
Sep 9, 20243,390.003,425.003,305.003,420.003,379.8251,000
Sep 6, 20243,520.003,540.003,455.003,460.003,419.3536,500
Sep 5, 20243,610.003,660.003,500.003,510.003,468.7661,500
Sep 4, 20243,560.003,660.003,555.003,620.003,577.4767,800
Sep 3, 20243,635.003,665.003,600.003,660.003,617.0044,800
Sep 2, 20243,650.003,665.003,550.003,610.003,567.5839,300
Aug 30, 20243,590.003,640.003,555.003,625.003,582.4146,900
Aug 29, 20243,575.003,590.003,510.003,520.003,478.6475,000
Aug 28, 20243,515.003,545.003,460.003,545.003,503.3538,800
Aug 27, 20243,555.003,635.003,555.003,585.003,542.8842,200
Aug 26, 20243,685.003,705.003,510.003,530.003,488.5258,900
Aug 23, 20243,595.003,665.003,520.003,665.003,621.9460,100
Aug 22, 20243,775.003,820.003,590.003,595.003,552.7685,100
Aug 21, 20243,705.003,760.003,665.003,740.003,696.0671,200
Aug 20, 20243,620.003,785.003,560.003,715.003,671.3588,500
Aug 19, 20243,585.003,600.003,510.003,570.003,528.0539,900
Aug 16, 20243,695.003,730.003,570.003,615.003,572.5363,500
Aug 15, 20243,460.003,610.003,450.003,590.003,547.8274,900
Aug 14, 20243,355.003,570.003,300.003,445.003,404.5284,100
Aug 13, 20243,250.003,365.003,195.003,355.003,315.58138,900
Aug 9, 20243,410.003,430.003,295.003,390.003,350.1793,300
Aug 8, 20243,285.003,395.003,275.003,340.003,300.7648,000
Aug 7, 20243,300.003,480.003,265.003,355.003,315.5881,400
Aug 6, 20243,245.003,315.003,125.003,270.003,231.5857,400
Aug 5, 20243,085.003,110.002,840.002,883.002,849.1347,300
Aug 2, 20243,315.003,385.003,245.003,295.003,256.2948,200
Aug 1, 20243,610.003,630.003,365.003,455.003,414.4196,500
Jul 31, 20243,585.003,680.003,585.003,680.003,636.7622,700
Jul 30, 20243,670.003,695.003,520.003,620.003,577.4761,000
Jul 29, 20243,555.003,680.003,550.003,670.003,626.8834,200
Jul 26, 20243,520.003,610.003,450.003,555.003,513.2329,100
Jul 25, 20243,615.003,620.003,515.003,570.003,528.0554,700
Jul 24, 20243,785.003,805.003,665.003,675.003,631.8252,800
Jul 23, 20243,745.003,810.003,725.003,785.003,740.5338,800
Jul 22, 20243,715.003,740.003,685.003,705.003,661.4742,500
Jul 19, 20243,670.003,725.003,665.003,715.003,671.3560,400
Jul 18, 20243,650.003,720.003,625.003,650.003,607.1149,500
Jul 17, 20243,700.003,710.003,635.003,655.003,612.0640,900
Jul 16, 20243,630.003,680.003,610.003,680.003,636.7652,500
Jul 12, 20243,480.003,580.003,470.003,570.003,528.0551,600
Jul 11, 20243,500.003,515.003,440.003,485.003,444.0546,700
Jul 10, 20243,450.003,485.003,440.003,475.003,434.1755,400
Jul 9, 20243,400.003,495.003,390.003,475.003,434.1795,700
Jul 8, 20243,465.003,480.003,370.003,380.003,340.29108,000
Jul 5, 20243,535.003,535.003,465.003,465.003,424.29108,900
Jul 4, 20243,515.003,565.003,475.003,550.003,508.29120,500
Jul 3, 20243,520.003,560.003,450.003,500.003,458.88100,500
Jul 2, 20243,660.003,660.003,480.003,590.003,547.82136,600
Jul 1, 20243,575.003,645.003,570.003,630.003,587.3582,900
Jun 28, 20243,615.003,635.003,565.003,570.003,528.0566,800
Jun 27, 2024 60.00 Dividend
Jun 27, 20243,585.003,660.003,540.003,645.003,602.1787,600
Jun 26, 20243,750.003,760.003,650.003,675.003,572.53106,700
Jun 25, 20243,820.003,840.003,725.003,740.003,635.7159,800
Jun 24, 20243,805.003,860.003,765.003,815.003,708.6247,200
Jun 21, 20243,925.003,925.003,760.003,780.003,674.6095,000
Jun 20, 20244,045.004,095.003,890.003,925.003,815.5596,600
Jun 19, 20244,050.004,120.004,035.004,075.003,961.3762,100
Jun 18, 20243,855.004,100.003,855.004,095.003,980.81124,800
Jun 17, 20243,845.003,845.003,790.003,820.003,713.4826,000
Jun 14, 20243,685.003,900.003,685.003,895.003,786.3954,600
Jun 13, 20243,735.003,735.003,645.003,675.003,572.5331,800
Jun 12, 20243,725.003,755.003,720.003,720.003,616.2712,800
Jun 11, 20243,765.003,800.003,725.003,745.003,640.5728,500
Jun 10, 20243,700.003,795.003,700.003,775.003,669.7425,600
Jun 7, 20243,650.003,705.003,630.003,700.003,596.8320,800
Jun 6, 20243,675.003,705.003,630.003,660.003,557.9430,500
Jun 5, 20243,660.003,715.003,615.003,655.003,553.0854,100
Jun 4, 20243,795.003,795.003,600.003,730.003,625.9934,400
Jun 3, 20243,995.003,995.003,855.003,855.003,747.5142,700
May 31, 20243,860.004,000.003,830.003,970.003,859.3093,100
May 30, 20243,745.003,825.003,740.003,825.003,718.3446,900
May 29, 20243,740.003,795.003,740.003,775.003,669.7428,400
May 28, 20243,750.003,765.003,725.003,740.003,635.7118,100
May 27, 20243,735.003,755.003,715.003,755.003,650.309,500
May 24, 20243,695.003,750.003,660.003,725.003,621.1339,200
May 23, 20243,735.003,825.003,700.003,800.003,694.0440,600
May 22, 20243,720.003,790.003,680.003,725.003,621.1357,300
May 21, 20243,640.003,725.003,605.003,705.003,601.6934,900
May 20, 20243,645.003,680.003,590.003,615.003,514.2040,500
May 17, 20243,550.003,595.003,525.003,585.003,485.0437,300
May 16, 20243,750.003,750.003,570.003,575.003,475.3153,900
May 15, 20243,800.003,845.003,730.003,730.003,625.9945,700
May 14, 20243,765.003,805.003,705.003,805.003,698.9056,600
May 13, 20243,690.003,775.003,660.003,770.003,664.8899,200
May 10, 20243,505.003,540.003,470.003,505.003,407.2733,300
May 9, 20243,455.003,550.003,455.003,505.003,407.2726,800
May 8, 20243,520.003,530.003,450.003,450.003,353.8033,800
May 7, 20243,525.003,555.003,500.003,535.003,436.4327,700
May 2, 20243,525.003,545.003,505.003,525.003,426.7110,600
May 1, 20243,535.003,550.003,510.003,525.003,426.7119,700
Apr 30, 20243,535.003,555.003,495.003,535.003,436.4327,300
Apr 26, 20243,445.003,555.003,435.003,515.003,416.9972,500
Apr 25, 20243,545.003,545.003,460.003,480.003,382.9628,100
Apr 24, 20243,505.003,575.003,505.003,545.003,446.1532,700
Apr 23, 20243,490.003,530.003,430.003,505.003,407.2736,500
Apr 22, 20243,490.003,490.003,395.003,435.003,339.2223,800
Apr 19, 20243,460.003,460.003,295.003,420.003,324.6465,100
Apr 18, 20243,465.003,515.003,425.003,490.003,392.6830,400
Apr 17, 20243,530.003,535.003,440.003,470.003,373.2435,700
Apr 16, 20243,575.003,585.003,475.003,530.003,431.5744,300
Apr 15, 20243,600.003,645.003,530.003,625.003,523.9242,500
Apr 12, 20243,645.003,680.003,625.003,660.003,557.9439,900
Apr 11, 20243,555.003,625.003,540.003,610.003,509.3420,700
Apr 10, 20243,635.003,640.003,570.003,570.003,470.4523,900
Apr 9, 20243,595.003,660.003,570.003,625.003,523.9239,800
Apr 8, 20243,555.003,610.003,530.003,585.003,485.0451,300
Apr 5, 20243,405.003,505.003,395.003,495.003,397.5541,300
Apr 4, 20243,475.003,535.003,460.003,470.003,373.2439,800
Apr 3, 20243,435.003,500.003,405.003,460.003,363.5233,300
Apr 2, 20243,545.003,545.003,445.003,475.003,378.1033,700
Apr 1, 20243,570.003,595.003,500.003,540.003,441.2949,000
Mar 29, 20243,510.003,530.003,470.003,490.003,392.6814,100
Mar 28, 20243,540.003,550.003,445.003,470.003,373.2449,700
Mar 27, 20243,495.003,550.003,485.003,540.003,441.2951,300
Mar 26, 20243,455.003,495.003,455.003,495.003,397.5531,000
Mar 25, 20243,505.003,545.003,455.003,470.003,373.2436,600
Mar 22, 20243,495.003,550.003,495.003,535.003,436.4351,800
Mar 21, 20243,545.003,600.003,475.003,495.003,397.5569,800
Mar 19, 20243,330.003,475.003,330.003,475.003,378.1085,600
Mar 18, 20243,330.003,400.003,305.003,335.003,242.0162,600
Mar 15, 20243,210.003,325.003,205.003,295.003,203.1287,200
Mar 14, 20243,170.003,220.003,115.003,200.003,110.7734,900
Mar 13, 20243,270.003,270.003,110.003,160.003,071.8936,500
Mar 12, 20243,165.003,245.003,135.003,240.003,149.6641,000
Mar 11, 20243,205.003,235.003,130.003,190.003,101.0540,000
Mar 8, 20243,185.003,320.003,185.003,265.003,173.9676,900
Mar 7, 20243,185.003,210.003,155.003,180.003,091.3345,000
Mar 6, 20243,105.003,180.003,090.003,160.003,071.8936,700
Mar 5, 20243,060.003,120.003,040.003,100.003,013.5643,800
Mar 4, 20243,170.003,170.003,095.003,100.003,013.5645,900
Mar 1, 20243,160.003,165.003,110.003,160.003,071.8927,100
Feb 29, 20243,095.003,130.003,090.003,120.003,033.0055,000
Feb 28, 20243,130.003,150.003,090.003,095.003,008.7032,700
Feb 27, 20243,165.003,230.003,155.003,155.003,067.0350,800
Feb 26, 20243,175.003,220.003,160.003,165.003,076.7553,300
Feb 22, 20243,120.003,165.003,105.003,165.003,076.7554,900
Feb 21, 20243,095.003,145.003,095.003,105.003,018.4240,100
Feb 20, 20243,135.003,150.003,090.003,110.003,023.2843,900
Feb 19, 20243,175.003,200.003,125.003,135.003,047.5865,800
Feb 16, 20243,080.003,185.003,065.003,165.003,076.75117,800
Feb 15, 20242,999.003,100.002,932.003,060.002,974.67219,900
Feb 14, 20242,806.002,807.002,758.002,799.002,720.9580,100
Feb 13, 20242,732.002,814.002,683.002,807.002,728.73234,800
Feb 9, 20242,484.002,496.002,466.002,482.002,412.7931,600
Feb 8, 20242,475.002,518.002,456.002,503.002,433.2130,600
Feb 7, 20242,480.002,509.002,476.002,481.002,411.8232,300
Feb 6, 20242,527.002,527.002,483.002,483.002,413.7631,000
Feb 5, 20242,508.002,529.002,501.002,527.002,456.5422,500
Feb 2, 20242,497.002,505.002,484.002,501.002,431.2617,100
Feb 1, 20242,501.002,506.002,489.002,497.002,427.3724,100
Jan 31, 20242,493.002,522.002,491.002,522.002,451.6814,800
Jan 30, 20242,506.002,517.002,493.002,500.002,430.2913,600
Jan 29, 20242,485.002,522.002,485.002,520.002,449.7314,700
Jan 26, 20242,506.002,511.002,489.002,489.002,419.6031,200
Jan 25, 20242,497.002,527.002,497.002,525.002,454.5919,300
Jan 24, 20242,502.002,520.002,497.002,502.002,432.2315,800
Jan 23, 20242,522.002,546.002,513.002,520.002,449.7316,700
Jan 22, 20242,514.002,530.002,499.002,529.002,458.4827,100
Jan 19, 20242,458.002,466.002,446.002,452.002,383.6326,200
Jan 18, 20242,466.002,513.002,450.002,450.002,381.6812,000
Jan 17, 20242,482.002,505.002,457.002,457.002,388.4921,700
Jan 16, 20242,535.002,535.002,472.002,475.002,405.9913,700
Jan 15, 20242,509.002,513.002,505.002,513.002,442.933,700