kabutan

SHIBAURA MACHINE CO., LTD.(6104) Historical

6104
TSE Prime
SHIBAURA MACHINE CO., LTD.
4,300
JPY
+5
(+0.12%)
Dec 5, 3:30 pm JST
27.81
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,283
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
4,475 JPY
52 Week Low Apr 7, 2025
2,944 JPY
Yearly High Sep 16, 2025
4,475 JPY
Yearly Low Apr 7, 2025
2,944 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,315 4,325 4,195 4,300 -35 -0.81% 255,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,270 4,355 4,115 4,335 +120 +2.85% 262,900
Nov 21, 2025 4,155 4,375 4,085 4,215 +60 +1.44% 617,800
Nov 14, 2025 4,335 4,390 4,020 4,155 -160 -3.71% 393,700
Nov 7, 2025 4,310 4,415 4,170 4,315 +25 +0.58% 207,600
Oct 31, 2025 4,420 4,470 4,165 4,290 -90 -2.05% 507,300
Oct 24, 2025 4,250 4,430 4,240 4,380 +185 +4.41% 438,500
Oct 17, 2025 4,135 4,200 4,015 4,195 -5 -0.12% 310,900
Oct 10, 2025 4,355 4,355 4,190 4,200 -15 -0.36% 293,200
Oct 3, 2025 4,250 4,250 4,135 4,215 -65 -1.52% 378,200
Sep 26, 2025 4,330 4,380 4,240 4,280 -45 -1.04% 272,300
Sep 19, 2025 4,275 4,475 4,245 4,325 +70 +1.65% 700,900
Sep 12, 2025 4,240 4,330 4,195 4,255 +45 +1.07% 436,600
Sep 5, 2025 4,160 4,305 4,155 4,210 +35 +0.84% 353,000
Aug 29, 2025 4,250 4,440 4,175 4,175 +275 +7.05% 1,168,400
Aug 22, 2025 3,915 4,030 3,865 3,900 +5 +0.13% 451,800
Aug 15, 2025 3,945 3,995 3,875 3,895 -35 -0.89% 490,000
Aug 8, 2025 3,875 3,930 3,835 3,930 -15 -0.38% 509,000
Aug 1, 2025 3,665 3,975 3,660 3,945 +290 +7.93% 1,273,300
Jul 25, 2025 3,500 3,715 3,475 3,655 +200 +5.79% 437,700
Jul 18, 2025 3,430 3,495 3,380 3,455 +20 +0.58% 410,200