Australia markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,695.00+110.00 (+3.07%)
At close: 03:15PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20243,610.003,720.003,610.003,695.003,695.00280,000
13 June 20243,635.003,635.003,550.003,585.003,585.00103,600
12 June 20243,610.003,665.003,605.003,635.003,635.00164,800
11 June 20243,605.003,615.003,575.003,595.003,595.0098,200
10 June 20243,600.003,620.003,570.003,595.003,595.00120,400
07 June 20243,530.003,620.003,530.003,575.003,575.00234,400
06 June 20243,530.003,530.003,475.003,505.003,505.00114,100
05 June 20243,560.003,580.003,475.003,475.003,475.00238,800
04 June 20243,605.003,615.003,560.003,610.003,610.00189,100
03 June 20243,510.003,575.003,505.003,570.003,570.00184,000
31 May 20243,395.003,480.003,395.003,480.003,480.00210,700
30 May 20243,380.003,425.003,345.003,400.003,400.00162,200
29 May 20243,530.003,565.003,400.003,400.003,400.00312,400
28 May 20243,610.003,615.003,535.003,545.003,545.00124,000
27 May 20243,590.003,620.003,560.003,590.003,590.0090,300
24 May 20243,550.003,610.003,535.003,575.003,575.00143,300
23 May 20243,615.003,630.003,570.003,590.003,590.00189,800
22 May 20243,545.003,610.003,545.003,605.003,605.00215,600
21 May 20243,525.003,560.003,515.003,540.003,540.00162,500
20 May 20243,480.003,550.003,475.003,475.003,475.00165,700
17 May 20243,460.003,505.003,435.003,450.003,450.00195,400
16 May 20243,575.003,580.003,475.003,490.003,490.00169,900
15 May 20243,575.003,635.003,550.003,575.003,575.00266,700
14 May 20243,400.003,580.003,400.003,570.003,570.00485,300
13 May 20243,630.003,675.003,590.003,650.003,650.00334,200
10 May 20243,630.003,660.003,585.003,615.003,615.00184,200
09 May 20243,555.003,615.003,530.003,605.003,605.00237,700
08 May 20243,510.003,550.003,505.003,545.003,545.0099,900
07 May 20243,500.003,530.003,500.003,530.003,530.0073,600
02 May 20243,510.003,525.003,485.003,505.003,505.0089,600
01 May 20243,525.003,540.003,500.003,535.003,535.0069,600
30 Apr 20243,520.003,550.003,505.003,545.003,545.00126,300
26 Apr 20243,440.003,485.003,425.003,475.003,475.00131,600
25 Apr 20243,500.003,505.003,455.003,455.003,455.0081,800
24 Apr 20243,500.003,545.003,485.003,510.003,510.00136,300
23 Apr 20243,475.003,495.003,460.003,475.003,475.00105,800
22 Apr 20243,425.003,480.003,405.003,470.003,470.00172,000
19 Apr 20243,500.003,505.003,390.003,405.003,405.00269,000
18 Apr 20243,450.003,525.003,430.003,500.003,500.00165,300
17 Apr 20243,450.003,480.003,405.003,445.003,445.00160,600
16 Apr 20243,470.003,480.003,425.003,440.003,440.00197,200
15 Apr 20243,485.003,495.003,455.003,480.003,480.00103,100
12 Apr 20243,540.003,545.003,490.003,510.003,510.00142,600
11 Apr 20243,500.003,540.003,490.003,525.003,525.0093,400
10 Apr 20243,555.003,570.003,525.003,525.003,525.00153,000
09 Apr 20243,540.003,585.003,520.003,575.003,575.00135,700
08 Apr 20243,535.003,535.003,490.003,510.003,510.00111,500
05 Apr 20243,515.003,525.003,470.003,490.003,490.0099,800
04 Apr 20243,555.003,575.003,510.003,540.003,540.00133,700
03 Apr 20243,500.003,555.003,485.003,515.003,515.00120,900
02 Apr 20243,600.003,600.003,510.003,535.003,535.00166,100
01 Apr 20243,655.003,655.003,550.003,595.003,595.00175,200
29 Mar 20243,645.003,660.003,610.003,645.003,645.0078,600
28 Mar 20243,625.003,660.003,615.003,645.003,645.00204,100
28 Mar 202470 Dividend
27 Mar 20243,720.003,720.003,665.003,680.003,610.00212,300
26 Mar 20243,680.003,710.003,660.003,685.003,614.90166,000
25 Mar 20243,685.003,685.003,640.003,670.003,600.19157,200
22 Mar 20243,695.003,715.003,660.003,690.003,619.81259,100
21 Mar 20243,650.003,690.003,620.003,685.003,614.90328,800
19 Mar 20243,600.003,615.003,565.003,590.003,521.71167,600
18 Mar 20243,600.003,615.003,565.003,600.003,531.52196,800
15 Mar 20243,550.003,595.003,525.003,570.003,502.09248,200
14 Mar 20243,460.003,550.003,445.003,550.003,482.47165,000
13 Mar 20243,525.003,525.003,435.003,470.003,403.99154,000
12 Mar 20243,400.003,510.003,390.003,495.003,428.52191,900
11 Mar 20243,520.003,530.003,420.003,445.003,379.47260,800
08 Mar 20243,495.003,590.003,490.003,580.003,511.90256,900
07 Mar 20243,545.003,545.003,545.003,545.003,477.5718,800
06 Mar 20243,495.003,580.003,475.003,560.003,492.28221,900
05 Mar 20243,580.003,580.003,500.003,550.003,482.47231,300
04 Mar 20243,620.003,665.003,585.003,600.003,531.52310,800
01 Mar 20243,690.003,700.003,600.003,610.003,541.33281,000
29 Feb 20243,610.003,690.003,595.003,670.003,600.19357,900
28 Feb 20243,605.003,660.003,585.003,610.003,541.33265,500
27 Feb 20243,525.003,605.003,520.003,600.003,531.52261,800
26 Feb 20243,500.003,545.003,480.003,525.003,457.95255,300
22 Feb 20243,460.003,475.003,430.003,470.003,403.99199,100
21 Feb 20243,455.003,465.003,420.003,445.003,379.47155,500
20 Feb 20243,425.003,470.003,410.003,455.003,389.28241,400
19 Feb 20243,390.003,415.003,370.003,400.003,335.33178,400
16 Feb 20243,315.003,400.003,315.003,360.003,296.09330,600
15 Feb 20243,430.003,430.003,305.003,305.003,242.13415,400
14 Feb 20243,350.003,410.003,340.003,395.003,330.42470,100
13 Feb 20243,465.003,470.003,420.003,450.003,384.38378,600
09 Feb 20243,395.003,440.003,380.003,435.003,369.66317,500
08 Feb 20243,400.003,400.003,355.003,370.003,305.90311,100
07 Feb 20243,350.003,410.003,340.003,375.003,310.80426,500
06 Feb 20243,450.003,460.003,335.003,335.003,271.56634,900
05 Feb 20243,440.003,455.003,400.003,425.003,359.85511,800
02 Feb 20243,375.003,420.003,340.003,400.003,335.33718,200
01 Feb 20243,290.003,390.003,235.003,355.003,291.182,020,300
31 Jan 20243,570.003,605.003,535.003,605.003,536.43378,800
30 Jan 20243,605.003,630.003,585.003,610.003,541.33245,900
29 Jan 20243,600.003,615.003,575.003,605.003,536.43233,600
26 Jan 20243,580.003,615.003,565.003,580.003,511.90244,300
25 Jan 20243,555.003,575.003,540.003,575.003,507.00193,800
24 Jan 20243,620.003,620.003,550.003,565.003,497.19249,100
23 Jan 20243,580.003,690.003,555.003,620.003,551.14421,300
22 Jan 20243,550.003,575.003,520.003,565.003,497.19268,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...