Tokyo - Delayed Quote JPY

Shibaura Electronics Co.,Ltd. (6957.T)

5,960.00
-10.00
(-0.17%)
As of 11:14:13 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 20255,970.005,990.005,950.005,960.005,960.0066,400
May 28, 20255,960.005,980.005,960.005,970.005,970.00101,700
May 27, 20255,970.005,980.005,930.005,950.005,950.00166,000
May 26, 20255,990.005,990.005,960.005,970.005,970.00114,700
May 23, 20255,980.006,020.005,980.005,990.005,990.00140,900
May 22, 20256,000.006,010.005,980.005,990.005,990.0082,600
May 21, 20255,990.006,050.005,970.005,990.005,990.00109,000
May 20, 20256,000.006,010.005,960.005,990.005,990.00136,400
May 19, 20256,000.006,030.005,980.006,000.006,000.00167,200
May 16, 20256,120.006,120.005,950.005,990.005,990.00629,600
May 15, 20256,180.006,190.006,080.006,120.006,120.00501,500
May 14, 20256,210.006,220.006,190.006,200.006,200.00107,300
May 13, 20256,190.006,220.006,160.006,200.006,200.00425,400
May 12, 20256,160.006,210.006,120.006,160.006,160.00539,100
May 9, 20256,240.006,240.006,100.006,140.006,140.001,013,100
May 8, 20255,910.006,190.005,860.006,150.006,150.00357,100
May 7, 20255,940.005,950.005,890.005,910.005,910.00124,300
May 2, 20255,950.005,990.005,900.005,930.005,930.00149,300
May 1, 20255,900.006,140.005,750.005,890.005,890.00445,700
Apr 30, 20255,810.005,900.005,780.005,900.005,900.00204,100
Apr 28, 20255,800.005,810.005,760.005,810.005,810.00192,400
Apr 25, 20255,780.005,830.005,740.005,800.005,800.00337,200
Apr 24, 20255,680.005,710.005,670.005,690.005,690.00116,400
Apr 23, 20255,700.005,750.005,650.005,670.005,670.00220,500
Apr 22, 20255,560.005,610.005,550.005,560.005,560.00194,600
Apr 21, 20255,670.005,750.005,540.005,550.005,550.00420,300
Apr 18, 20255,470.005,470.005,470.005,470.005,470.0032,700
Apr 17, 20254,760.004,785.004,750.004,770.004,770.0074,300
Apr 16, 20254,730.004,770.004,695.004,765.004,765.00370,400
Apr 15, 20254,695.004,705.004,680.004,685.004,685.0077,000
Apr 14, 20254,690.004,715.004,645.004,690.004,690.00153,900
Apr 11, 20254,630.004,720.004,615.004,690.004,690.00326,500
Apr 10, 20254,680.004,745.004,600.004,700.004,700.00818,300
Apr 9, 20254,180.004,220.004,175.004,190.004,190.00267,000
Apr 8, 20254,240.004,275.004,205.004,220.004,220.00206,000
Apr 7, 20254,265.004,270.004,090.004,170.004,170.00606,100
Apr 4, 20254,385.004,400.004,330.004,350.004,350.00230,100
Apr 3, 20254,385.004,420.004,375.004,385.004,385.00127,800
Apr 2, 20254,445.004,470.004,405.004,415.004,415.0035,500
Apr 1, 20254,430.004,480.004,430.004,450.004,450.0056,400
Mar 31, 20254,425.004,480.004,390.004,410.004,410.00103,600
Mar 28, 2025 150 Dividend
Mar 28, 20254,435.004,515.004,430.004,490.004,490.0081,300
Mar 27, 20254,530.004,600.004,525.004,545.004,395.0051,500
Mar 26, 20254,530.004,545.004,520.004,530.004,380.5040,600
Mar 25, 20254,550.004,570.004,520.004,520.004,370.8269,100
Mar 24, 20254,525.004,545.004,515.004,540.004,390.1769,300
Mar 21, 20254,550.004,590.004,520.004,530.004,380.5061,200
Mar 19, 20254,520.004,555.004,520.004,545.004,395.0079,100
Mar 18, 20254,515.004,555.004,510.004,535.004,385.3370,700
Mar 17, 20254,500.004,550.004,500.004,545.004,395.0051,500
Mar 14, 20254,490.004,525.004,475.004,525.004,375.66124,100
Mar 13, 20254,540.004,550.004,490.004,520.004,370.82212,400
Mar 12, 20254,540.004,555.004,530.004,540.004,390.17201,700
Mar 11, 20254,530.004,560.004,525.004,540.004,390.17188,300
Mar 10, 20254,525.004,580.004,485.004,540.004,390.17212,500
Mar 7, 20254,545.004,570.004,535.004,535.004,385.3394,600
Mar 6, 20254,555.004,595.004,535.004,565.004,414.3465,600
Mar 5, 20254,565.004,580.004,555.004,565.004,414.3447,300
Mar 4, 20254,535.004,560.004,515.004,560.004,409.50193,600
Mar 3, 20254,535.004,550.004,515.004,535.004,385.33114,500
Feb 28, 20254,540.004,550.004,520.004,535.004,385.33120,000
Feb 27, 20254,540.004,560.004,525.004,550.004,399.83125,700
Feb 26, 20254,550.004,590.004,535.004,535.004,385.3361,800
Feb 25, 20254,540.004,580.004,540.004,565.004,414.3491,100
Feb 21, 20254,595.004,640.004,585.004,610.004,457.8568,800
Feb 20, 20254,580.004,640.004,520.004,640.004,486.86142,200
Feb 19, 20254,525.004,580.004,515.004,580.004,428.84251,600
Feb 18, 20254,560.004,590.004,515.004,555.004,404.67164,100
Feb 17, 20254,610.004,660.004,580.004,595.004,443.35232,200
Feb 14, 20254,700.004,715.004,650.004,655.004,501.37163,600
Feb 13, 20254,715.004,800.004,685.004,705.004,549.72267,200
Feb 12, 20254,600.004,760.004,600.004,715.004,559.39341,800
Feb 10, 20254,600.005,020.004,600.004,650.004,496.532,191,900
Feb 7, 20254,535.004,535.004,535.004,535.004,385.33272,700
Feb 6, 20253,835.003,835.003,835.003,835.003,708.4319,800
Feb 5, 20253,160.003,165.003,095.003,135.003,031.5342,700
Feb 4, 20253,140.003,170.003,125.003,140.003,036.3728,900
Feb 3, 20253,150.003,170.003,095.003,110.003,007.3660,800
Jan 31, 20253,170.003,190.003,150.003,190.003,084.7236,000
Jan 30, 20253,200.003,205.003,175.003,195.003,089.5530,800
Jan 29, 20253,240.003,255.003,200.003,210.003,104.0626,900
Jan 28, 20253,155.003,245.003,125.003,230.003,123.4054,900
Jan 27, 20253,280.003,280.003,180.003,185.003,079.8866,500
Jan 24, 20253,315.003,315.003,255.003,300.003,191.0930,600
Jan 23, 20253,295.003,335.003,250.003,280.003,171.7519,100
Jan 22, 20253,235.003,305.003,235.003,295.003,186.2518,900
Jan 21, 20253,230.003,255.003,220.003,235.003,128.2313,500
Jan 20, 20253,185.003,220.003,180.003,210.003,104.0615,900
Jan 17, 20253,135.003,140.003,110.003,140.003,036.3715,300
Jan 16, 20253,195.003,195.003,105.003,135.003,031.5355,100
Jan 15, 20253,175.003,200.003,160.003,180.003,075.059,300
Jan 14, 20253,225.003,225.003,150.003,175.003,070.2122,800
Jan 10, 20253,240.003,240.003,190.003,210.003,104.0624,000
Jan 9, 20253,240.003,245.003,200.003,230.003,123.4018,600
Jan 8, 20253,265.003,275.003,210.003,230.003,123.4044,400
Jan 7, 20253,340.003,370.003,290.003,290.003,181.4226,500
Jan 6, 20253,340.003,340.003,270.003,300.003,191.0933,100
Dec 30, 20243,280.003,335.003,240.003,310.003,200.7629,400
Dec 27, 20243,290.003,295.003,225.003,265.003,157.2418,300
Dec 26, 20243,195.003,250.003,185.003,235.003,128.2322,600
Dec 25, 20243,160.003,195.003,160.003,170.003,065.3814,600
Dec 24, 20243,175.003,180.003,155.003,155.003,050.8714,200
Dec 23, 20243,190.003,190.003,140.003,165.003,060.5410,100
Dec 20, 20243,150.003,200.003,150.003,170.003,065.3812,300
Dec 19, 20243,160.003,195.003,130.003,150.003,046.0420,200
Dec 18, 20243,180.003,190.003,155.003,160.003,055.7121,000
Dec 17, 20243,230.003,235.003,150.003,160.003,055.7114,000
Dec 16, 20243,195.003,260.003,185.003,210.003,104.0621,700
Dec 13, 20243,205.003,210.003,150.003,190.003,084.7219,800
Dec 12, 20243,235.003,235.003,200.003,215.003,108.8923,000
Dec 11, 20243,195.003,240.003,155.003,235.003,128.2320,200
Dec 10, 20243,170.003,200.003,105.003,185.003,079.8839,500
Dec 9, 20243,195.003,195.003,140.003,155.003,050.8712,700
Dec 6, 20243,185.003,185.003,130.003,165.003,060.5444,700
Dec 5, 20243,230.003,230.003,170.003,185.003,079.8816,100
Dec 4, 20243,225.003,245.003,170.003,170.003,065.3825,800
Dec 3, 20243,220.003,220.003,160.003,200.003,094.3924,300
Dec 2, 20243,190.003,205.003,160.003,190.003,084.7229,500
Nov 29, 20243,245.003,245.003,190.003,190.003,084.7215,000
Nov 28, 20243,245.003,250.003,205.003,245.003,137.9014,500
Nov 27, 20243,260.003,275.003,240.003,260.003,152.4113,400
Nov 26, 20243,325.003,325.003,250.003,280.003,171.7519,300
Nov 25, 20243,385.003,385.003,295.003,300.003,191.0927,700
Nov 22, 20243,395.003,415.003,375.003,385.003,273.2820,900
Nov 21, 20243,390.003,415.003,340.003,360.003,249.1125,400
Nov 20, 20243,440.003,445.003,385.003,410.003,297.4619,600
Nov 19, 20243,380.003,480.003,380.003,440.003,326.4737,000
Nov 18, 20243,310.003,405.003,305.003,365.003,253.9448,000
Nov 15, 20243,270.003,305.003,240.003,295.003,186.2527,600
Nov 14, 20243,265.003,290.003,245.003,265.003,157.2426,100
Nov 13, 20243,320.003,335.003,220.003,240.003,133.0731,400
Nov 12, 20243,360.003,405.003,305.003,335.003,224.9354,800
Nov 11, 20243,540.003,565.003,455.003,535.003,418.3335,400
Nov 8, 20243,530.003,570.003,515.003,540.003,423.1720,300
Nov 7, 20243,500.003,535.003,460.003,505.003,389.3215,400
Nov 6, 20243,485.003,525.003,450.003,460.003,345.8117,400
Nov 5, 20243,530.003,550.003,480.003,480.003,365.1518,200
Nov 1, 20243,505.003,520.003,460.003,485.003,369.9815,200
Oct 31, 20243,500.003,560.003,495.003,560.003,442.5120,500
Oct 30, 20243,445.003,575.003,445.003,540.003,423.1773,400
Oct 29, 20243,440.003,440.003,390.003,420.003,307.1313,200
Oct 28, 20243,385.003,450.003,385.003,440.003,326.479,700
Oct 25, 20243,400.003,420.003,340.003,400.003,287.7930,200
Oct 24, 20243,420.003,425.003,390.003,415.003,302.2915,900
Oct 23, 20243,450.003,465.003,425.003,445.003,331.3014,000
Oct 22, 20243,495.003,495.003,430.003,450.003,336.1416,200
Oct 21, 20243,545.003,550.003,465.003,495.003,379.6523,900
Oct 18, 20243,550.003,575.003,515.003,545.003,428.0019,900
Oct 17, 20243,570.003,580.003,500.003,510.003,394.1621,600
Oct 16, 20243,560.003,560.003,515.003,535.003,418.3328,500
Oct 15, 20243,600.003,625.003,550.003,560.003,442.5143,600
Oct 11, 20243,540.003,580.003,515.003,545.003,428.0022,400
Oct 10, 20243,610.003,610.003,505.003,515.003,398.9933,800
Oct 9, 20243,530.003,570.003,525.003,540.003,423.1748,800
Oct 8, 20243,475.003,540.003,465.003,530.003,413.5040,400
Oct 7, 20243,550.003,550.003,430.003,475.003,360.3128,400
Oct 4, 20243,415.003,480.003,400.003,480.003,365.1549,600
Oct 3, 20243,405.003,420.003,365.003,370.003,258.7821,000
Oct 2, 20243,405.003,440.003,360.003,370.003,258.7820,500
Oct 1, 20243,505.003,515.003,400.003,440.003,326.4733,500
Sep 30, 20243,440.003,525.003,435.003,470.003,355.4834,200
Sep 27, 20243,570.003,570.003,500.003,565.003,447.3451,100
Sep 26, 20243,470.003,500.003,430.003,500.003,384.4953,500
Sep 25, 20243,405.003,450.003,405.003,425.003,311.9637,800
Sep 24, 20243,360.003,430.003,360.003,400.003,287.7922,800
Sep 20, 20243,280.003,355.003,270.003,330.003,220.1044,400
Sep 19, 20243,250.003,270.003,220.003,240.003,133.0717,800
Sep 18, 20243,200.003,235.003,175.003,190.003,084.7232,000
Sep 17, 20243,220.003,240.003,145.003,200.003,094.3924,700
Sep 13, 20243,245.003,245.003,220.003,220.003,113.7319,500
Sep 12, 20243,230.003,270.003,205.003,205.003,099.2225,600
Sep 11, 20243,295.003,295.003,160.003,195.003,089.5522,500
Sep 10, 20243,260.003,275.003,200.003,245.003,137.9044,400
Sep 9, 20243,170.003,240.003,115.003,240.003,133.0749,900
Sep 6, 20243,295.003,295.003,200.003,240.003,133.0738,400
Sep 5, 20243,335.003,335.003,210.003,235.003,128.2328,600
Sep 4, 20243,250.003,295.003,220.003,265.003,157.2449,000
Sep 3, 20243,400.003,400.003,320.003,340.003,229.7749,600
Sep 2, 20243,325.003,415.003,325.003,415.003,302.2936,300
Aug 30, 20243,280.003,335.003,270.003,285.003,176.5836,900
Aug 29, 20243,195.003,280.003,190.003,265.003,157.2429,500
Aug 28, 20243,170.003,220.003,155.003,195.003,089.5530,100
Aug 27, 20243,125.003,200.003,125.003,190.003,084.7222,800
Aug 26, 20243,225.003,225.003,100.003,110.003,007.3620,900
Aug 23, 20243,230.003,250.003,170.003,195.003,089.5534,000
Aug 22, 20243,220.003,270.003,220.003,240.003,133.0736,600
Aug 21, 20243,185.003,240.003,180.003,190.003,084.7232,100
Aug 20, 20243,185.003,245.003,150.003,225.003,118.5649,400
Aug 19, 20243,150.003,155.003,105.003,105.003,002.5262,200
Aug 16, 20243,190.003,195.003,125.003,150.003,046.0476,600
Aug 15, 20243,105.003,160.003,065.003,135.003,031.5353,900
Aug 14, 20243,065.003,125.003,030.003,085.002,983.1856,000
Aug 13, 20242,985.003,065.002,903.003,045.002,944.50134,100
Aug 9, 20242,836.002,875.002,735.002,738.002,647.6494,300
Aug 8, 20242,790.002,795.002,720.002,749.002,658.2791,800
Aug 7, 20242,766.002,864.002,750.002,795.002,702.7671,300
Aug 6, 20242,807.002,807.002,720.002,766.002,674.7179,100
Aug 5, 20242,730.002,765.002,499.002,607.002,520.96208,800
Aug 2, 20242,880.002,880.002,790.002,830.002,736.60100,300
Aug 1, 20242,996.002,996.002,911.002,930.002,833.3062,300
Jul 31, 20242,980.003,025.002,950.003,010.002,910.6653,600
Jul 30, 20243,015.003,015.002,969.002,980.002,881.6549,000
Jul 29, 20243,040.003,040.003,010.003,015.002,915.4913,600
Jul 26, 20242,986.003,025.002,985.002,999.002,900.0240,700
Jul 25, 20243,015.003,025.002,985.003,000.002,900.9971,600
Jul 24, 20243,130.003,130.003,045.003,055.002,954.1731,700
Jul 23, 20243,110.003,135.003,105.003,130.003,026.7038,500
Jul 22, 20243,165.003,165.003,045.003,070.002,968.6854,000
Jul 19, 20243,140.003,170.003,120.003,150.003,046.0437,700
Jul 18, 20243,155.003,160.003,120.003,120.003,017.0329,900
Jul 17, 20243,235.003,240.003,155.003,185.003,079.8840,000
Jul 16, 20243,200.003,245.003,190.003,225.003,118.5636,500
Jul 12, 20243,145.003,180.003,125.003,180.003,075.0539,300
Jul 11, 20243,150.003,180.003,135.003,160.003,055.7140,800
Jul 10, 20243,090.003,130.003,075.003,130.003,026.7082,200
Jul 9, 20243,195.003,200.003,095.003,150.003,046.0478,100
Jul 8, 20243,265.003,270.003,180.003,180.003,075.0533,400
Jul 5, 20243,320.003,320.003,235.003,250.003,142.7427,900
Jul 4, 20243,285.003,315.003,275.003,300.003,191.0936,000
Jul 3, 20243,260.003,300.003,260.003,290.003,181.4240,000
Jul 2, 20243,250.003,255.003,225.003,245.003,137.9031,900
Jul 1, 20243,220.003,250.003,220.003,250.003,142.7444,800
Jun 28, 20243,270.003,270.003,200.003,220.003,113.7344,200
Jun 27, 2024 2:1 Stock Splits
Jun 27, 20243,165.003,250.003,155.003,215.003,108.8931,300
Jun 26, 20243,185.003,225.003,155.003,225.003,118.5674,000
Jun 25, 20243,225.003,225.003,175.003,175.003,070.2149,800
Jun 24, 20243,295.003,295.003,200.003,200.003,094.3932,400
Jun 21, 20243,330.003,340.003,245.003,265.003,157.2446,600
Jun 20, 20243,285.003,330.003,280.003,325.003,215.2690,400
Jun 19, 20243,295.003,295.003,255.003,285.003,176.5844,200
Jun 18, 20243,250.003,285.003,250.003,275.003,166.9139,800
Jun 17, 20243,230.003,245.003,185.003,225.003,118.5630,400
Jun 14, 20243,225.003,245.003,210.003,230.003,123.4051,000
Jun 13, 20243,275.003,275.003,240.003,250.003,142.7426,000
Jun 12, 20243,220.003,290.003,220.003,245.003,137.9050,400
Jun 11, 20243,185.003,260.003,175.003,220.003,113.7380,400
Jun 10, 20243,125.003,195.003,110.003,175.003,070.2138,200
Jun 7, 20243,125.003,130.003,080.003,105.003,002.5244,400
Jun 6, 20243,120.003,165.003,095.003,105.003,002.5271,600
Jun 5, 20243,170.003,175.003,105.003,115.003,012.1948,600
Jun 4, 20243,130.003,165.003,090.003,160.003,055.7150,000
Jun 3, 20243,160.003,160.003,120.003,135.003,031.5344,800
May 31, 20243,110.003,150.003,095.003,150.003,046.0435,000
May 30, 20243,120.003,130.003,090.003,110.003,007.3668,200
May 29, 20243,190.003,225.003,140.003,160.003,055.7158,000
Waiting for permission
Allow microphone access to enable voice search

Try again.