kabutan

SHIBAURA MACHINE CO., LTD.(6104) Historical

6104
TSE Prime
SHIBAURA MACHINE CO., LTD.
3,815
JPY
-90
(-2.30%)
Mar 19, 3:30 pm JST
23.88
USD
Mar 19, 2:30 am EDT
Result
PTS
outside of trading hours
3,762
Mar 19, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
4,620 JPY
52 Week Low Apr 7, 2025
2,944 JPY
Yearly High Feb 27, 2026
4,620 JPY
Yearly Low Apr 7, 2025
2,944 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 19, 2026 3,790 3,825 3,770 3,815 -90 -2.30% 274,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 18, 2026 3,810 3,905 3,785 3,905 +145 +3.86% 79,300
Mar 17, 2026 3,790 3,810 3,750 3,760 +10 +0.27% 56,900
Mar 16, 2026 3,765 3,815 3,740 3,750 -55 -1.45% 89,500
Mar 13, 2026 3,825 3,840 3,760 3,805 -90 -2.31% 237,400
Mar 12, 2026 3,900 3,910 3,845 3,895 -40 -1.02% 114,100
Mar 11, 2026 3,965 3,985 3,915 3,935 +65 +1.68% 83,400
Mar 10, 2026 3,900 3,980 3,860 3,870 +40 +1.04% 155,100
Mar 9, 2026 3,890 3,905 3,780 3,830 -310 -7.49% 128,900
Mar 6, 2026 4,100 4,150 4,080 4,140 0 0.00% 56,000
Mar 5, 2026 4,210 4,240 4,095 4,140 +70 +1.72% 69,900
Mar 4, 2026 4,245 4,250 4,010 4,070 -245 -5.68% 115,800
Mar 3, 2026 4,485 4,505 4,295 4,315 -205 -4.54% 119,200
Mar 2, 2026 4,550 4,550 4,455 4,520 -100 -2.16% 72,000
Feb 27, 2026 4,505 4,620 4,485 4,620 +135 +3.01% 76,700
Feb 26, 2026 4,575 4,575 4,470 4,485 -75 -1.64% 75,500
Feb 25, 2026 4,570 4,610 4,550 4,560 0 0.00% 89,500
Feb 24, 2026 4,510 4,560 4,400 4,560 +50 +1.11% 99,600
Feb 20, 2026 4,525 4,595 4,500 4,510 -25 -0.55% 110,800
Feb 19, 2026 4,445 4,615 4,435 4,535 +125 +2.83% 210,500
Feb 18, 2026 4,370 4,445 4,370 4,410 +50 +1.15% 96,400