Want to see JP:6340 full AI Analyst Report?
SHIBUYA KOGYO CO LTD (6340) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,410.00 | 5,470.00 | 5,220.00 | 5,260.00 | 5,260.00 | -2.05% | 62,600 | 0.83 |
| Oct 29, 2026 | 5,380.00 | 5,430.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.37% | 89,200 | 1.19 |
| Oct 28, 2026 | 5,450.00 | 5,480.00 | 5,390.00 | 5,390.00 | 5,390.00 | +0.37% | 39,300 | 0.52 |
| Oct 27, 2026 | 5,350.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,370.00 | +2.29% | 48,600 | 0.65 |
| Oct 26, 2026 | 5,280.00 | 5,340.00 | 5,240.00 | 5,250.00 | 5,250.00 | +0.19% | 48,400 | 0.64 |
| Oct 23, 2026 | 5,240.00 | 5,330.00 | 5,020.00 | 5,240.00 | 5,240.00 | +0.00% | 62,800 | 0.84 |
| Oct 22, 2026 | 5,380.00 | 5,390.00 | 5,180.00 | 5,240.00 | 5,240.00 | -2.60% | 68,400 | 0.92 |
| Oct 21, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.37% | 94,900 | 1.30 |
| Oct 20, 2026 | 5,670.00 | 5,760.00 | 5,370.00 | 5,400.00 | 5,400.00 | -4.76% | 60,600 | 0.83 |
| Oct 19, 2026 | 5,700.00 | 5,750.00 | 5,620.00 | 5,670.00 | 5,670.00 | -2.24% | 64,200 | 0.88 |
| Oct 16, 2026 | 5,770.00 | 5,870.00 | 5,700.00 | 5,800.00 | 5,800.00 | +2.29% | 68,200 | 0.94 |
| Oct 15, 2026 | 5,750.00 | 5,790.00 | 5,650.00 | 5,670.00 | 5,670.00 | -4.71% | 74,400 | 1.04 |
| Oct 14, 2026 | 6,000.00 | 6,110.00 | 5,920.00 | 5,950.00 | 5,950.00 | -0.50% | 84,800 | 1.19 |
| Oct 13, 2026 | 5,940.00 | 6,030.00 | 5,900.00 | 5,980.00 | 5,980.00 | +1.36% | 87,700 | 1.25 |
| Oct 12, 2026 | 5,900.00 | 5,920.00 | 5,500.00 | 5,900.00 | 5,900.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,610.00 | 5,920.00 | 5,500.00 | 5,900.00 | 5,900.00 | +3.87% | 85,900 | 1.23 |
| Oct 08, 2026 | 5,850.00 | 5,890.00 | 5,680.00 | 5,680.00 | 5,680.00 | -3.07% | 44,900 | 0.64 |
| Oct 07, 2026 | 5,770.00 | 5,920.00 | 5,760.00 | 5,860.00 | 5,860.00 | +0.86% | 64,200 | 0.92 |
| Oct 06, 2026 | 5,740.00 | 5,830.00 | 5,700.00 | 5,810.00 | 5,810.00 | +1.22% | 63,500 | 0.92 |
| Oct 05, 2026 | 5,610.00 | 5,740.00 | 5,610.00 | 5,740.00 | 5,740.00 | +2.68% | 56,000 | 0.82 |
| Oct 02, 2026 | 5,580.00 | 5,640.00 | 5,550.00 | 5,590.00 | 5,590.00 | +0.18% | 56,200 | 0.82 |
| Oct 01, 2026 | 5,520.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,580.00 | +0.36% | 61,100 | 0.90 |
| Sep 30, 2026 | 5,510.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,560.00 | +0.91% | 50,300 | 0.74 |
| Sep 29, 2026 | 5,550.00 | 5,580.00 | 5,480.00 | 5,510.00 | 5,510.00 | -1.25% | 45,900 | 0.67 |
| Sep 28, 2026 | 5,600.00 | 5,640.00 | 5,500.00 | 5,580.00 | 5,580.00 | +0.36% | 69,200 | 1.02 |
| Sep 25, 2026 | 5,530.00 | 5,590.00 | 5,470.00 | 5,560.00 | 5,560.00 | +1.28% | 53,400 | 0.79 |
| Sep 24, 2026 | 5,480.00 | 5,540.00 | 5,470.00 | 5,490.00 | 5,490.00 | +0.55% | 63,200 | 0.93 |
| Sep 23, 2026 | 5,500.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,460.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,500.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,460.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,500.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,460.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,500.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,460.00 | +0.18% | 62,100 | 0.89 |
| Sep 17, 2026 | 5,500.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.37% | 64,600 | 0.93 |
| Sep 16, 2026 | 5,350.00 | 5,550.00 | 5,340.00 | 5,470.00 | 5,470.00 | +6.21% | 118,500 | 1.73 |
| Sep 15, 2026 | 5,150.00 | 5,230.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.96% | 39,700 | 0.58 |
| Sep 14, 2026 | 5,170.00 | 5,270.00 | 5,150.00 | 5,200.00 | 5,200.00 | +0.39% | 33,600 | 0.49 |
| Sep 11, 2026 | 5,080.00 | 5,280.00 | 5,080.00 | 5,180.00 | 5,180.00 | -1.89% | 61,200 | 0.90 |
| Sep 10, 2026 | 5,280.00 | 5,300.00 | 5,210.00 | 5,280.00 | 5,280.00 | -0.38% | 50,400 | 0.74 |
| Sep 09, 2026 | 5,250.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,300.00 | +2.91% | 91,500 | 1.36 |
| Sep 08, 2026 | 5,300.00 | 5,430.00 | 5,140.00 | 5,150.00 | 5,150.00 | -3.74% | 49,100 | 0.73 |
| Sep 07, 2026 | 5,270.00 | 5,390.00 | 5,260.00 | 5,350.00 | 5,350.00 | +1.71% | 40,400 | 0.60 |
| Sep 04, 2026 | 5,290.00 | 5,310.00 | 5,210.00 | 5,260.00 | 5,260.00 | +1.35% | 74,500 | 1.11 |
| Sep 03, 2026 | 5,360.00 | 5,360.00 | 5,160.00 | 5,190.00 | 5,190.00 | -1.33% | 52,200 | 0.78 |
| Sep 02, 2026 | 5,470.00 | 5,470.00 | 5,260.00 | 5,260.00 | 5,260.00 | -2.41% | 79,600 | 1.18 |
| Sep 01, 2026 | 5,430.00 | 5,460.00 | 5,350.00 | 5,390.00 | 5,390.00 | -2.53% | 63,000 | 0.93 |
| Aug 31, 2026 | 5,200.00 | 5,530.00 | 5,180.00 | 5,530.00 | 5,530.00 | +4.34% | 116,400 | 1.74 |
| Aug 28, 2026 | 5,400.00 | 5,400.00 | 5,260.00 | 5,300.00 | 5,300.00 | -0.19% | 74,500 | 1.11 |
| Aug 27, 2026 | 5,290.00 | 5,410.00 | 5,220.00 | 5,310.00 | 5,310.00 | +2.31% | 98,700 | 1.48 |
| Aug 26, 2026 | 5,110.00 | 5,310.00 | 5,110.00 | 5,190.00 | 5,190.00 | +1.96% | 77,600 | 1.17 |
| Aug 25, 2026 | 5,150.00 | 5,260.00 | 5,040.00 | 5,090.00 | 5,090.00 | -0.39% | 47,200 | 0.71 |
| Aug 24, 2026 | 5,120.00 | 5,200.00 | 5,070.00 | 5,110.00 | 5,110.00 | -0.58% | 46,600 | 0.70 |