Tokyo - Delayed Quote JPY

Shibuya Corporation (6340.T)

3,120.00
+35.00
+(1.13%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 13, 20253,155.003,175.003,100.003,120.003,120.0035,500
May 12, 20253,160.003,195.003,010.003,085.003,085.00111,000
May 9, 20253,145.003,200.003,135.003,160.003,160.0030,900
May 8, 20253,155.003,175.003,075.003,105.003,105.0040,600
May 7, 20253,100.003,195.003,100.003,155.003,155.0045,300
May 2, 20253,105.003,150.003,065.003,100.003,100.0035,100
May 1, 20253,105.003,110.003,065.003,085.003,085.0024,000
Apr 30, 20253,080.003,125.003,040.003,100.003,100.0051,400
Apr 28, 20253,030.003,085.003,030.003,050.003,050.0028,800
Apr 25, 20253,000.003,055.002,985.003,015.003,015.0036,700
Apr 24, 20253,020.003,020.002,973.003,000.003,000.0020,600
Apr 23, 20252,999.003,025.002,947.002,989.002,989.0043,000
Apr 22, 20252,941.002,982.002,917.002,946.002,946.0021,600
Apr 21, 20252,981.003,005.002,907.002,934.002,934.0023,900
Apr 18, 20252,959.003,010.002,958.003,010.003,010.0015,600
Apr 17, 20252,910.002,956.002,871.002,934.002,934.0029,300
Apr 16, 20252,960.002,960.002,901.002,919.002,919.0018,100
Apr 15, 20252,987.002,991.002,950.002,960.002,960.0044,900
Apr 14, 20252,970.002,984.002,931.002,943.002,943.0036,600
Apr 11, 20252,861.002,940.002,822.002,930.002,930.0030,400
Apr 10, 20253,025.003,025.002,903.002,973.002,973.0044,200
Apr 9, 20252,820.002,831.002,740.002,775.002,775.0050,300
Apr 8, 20252,822.002,887.002,818.002,866.002,866.0046,000
Apr 7, 20252,670.002,794.002,620.002,794.002,794.0049,900
Apr 4, 20253,055.003,055.002,832.002,918.002,918.0045,500
Apr 3, 20253,060.003,110.003,025.003,110.003,110.0044,000
Apr 2, 20253,230.003,230.003,175.003,200.003,200.0042,000
Apr 1, 20253,270.003,295.003,230.003,230.003,230.0057,300
Mar 31, 20253,275.003,280.003,190.003,200.003,200.0052,000
Mar 28, 20253,310.003,320.003,280.003,305.003,305.0033,200
Mar 27, 20253,300.003,320.003,255.003,300.003,300.0042,700
Mar 26, 20253,365.003,365.003,295.003,355.003,355.0043,400
Mar 25, 20253,300.003,350.003,300.003,340.003,340.0018,600
Mar 24, 20253,385.003,400.003,290.003,295.003,295.0024,300
Mar 21, 20253,335.003,410.003,320.003,375.003,375.0051,100
Mar 19, 20253,350.003,390.003,335.003,340.003,340.0016,500
Mar 18, 20253,325.003,385.003,320.003,360.003,360.0025,800
Mar 17, 20253,305.003,350.003,305.003,325.003,325.0035,400
Mar 14, 20253,250.003,340.003,235.003,305.003,305.0043,500
Mar 13, 20253,315.003,325.003,270.003,285.003,285.0018,900
Mar 12, 20253,255.003,340.003,250.003,305.003,305.0044,900
Mar 11, 20253,220.003,255.003,205.003,235.003,235.0020,100
Mar 10, 20253,310.003,315.003,260.003,260.003,260.0022,100
Mar 7, 20253,360.003,360.003,280.003,310.003,310.0024,200
Mar 6, 20253,360.003,435.003,360.003,385.003,385.0023,100
Mar 5, 20253,265.003,365.003,265.003,340.003,340.0022,200
Mar 4, 20253,290.003,295.003,240.003,265.003,265.0025,300
Mar 3, 20253,305.003,325.003,275.003,290.003,290.0023,000
Feb 28, 20253,325.003,335.003,245.003,270.003,270.0031,000
Feb 27, 20253,330.003,355.003,300.003,325.003,325.0023,700
Feb 26, 20253,220.003,330.003,205.003,300.003,300.0039,900
Feb 25, 20253,230.003,270.003,210.003,260.003,260.0036,000
Feb 21, 20253,320.003,350.003,255.003,300.003,300.0036,400
Feb 20, 20253,300.003,340.003,280.003,315.003,315.0030,800
Feb 19, 20253,390.003,405.003,300.003,300.003,300.0032,500
Feb 18, 20253,430.003,430.003,385.003,390.003,390.0016,500
Feb 17, 20253,455.003,525.003,430.003,430.003,430.0025,000
Feb 14, 20253,525.003,580.003,425.003,455.003,455.0031,400
Feb 13, 20253,460.003,570.003,380.003,525.003,525.0062,300
Feb 12, 20253,740.003,865.003,370.003,450.003,450.0091,100
Feb 10, 20253,705.003,725.003,665.003,680.003,680.0027,400
Feb 7, 20253,670.003,695.003,635.003,670.003,670.0020,100
Feb 6, 20253,645.003,660.003,620.003,650.003,650.0012,700
Feb 5, 20253,580.003,650.003,580.003,605.003,605.0015,300
Feb 4, 20253,560.003,620.003,540.003,580.003,580.0029,300
Feb 3, 20253,605.003,605.003,545.003,550.003,550.0040,600
Jan 31, 20253,665.003,680.003,630.003,665.003,665.0018,300
Jan 30, 20253,655.003,690.003,625.003,680.003,680.0013,900
Jan 29, 20253,715.003,725.003,660.003,670.003,670.0020,000
Jan 28, 20253,640.003,700.003,635.003,675.003,675.0013,700
Jan 27, 20253,700.003,740.003,675.003,695.003,695.0018,200
Jan 24, 20253,650.003,670.003,605.003,630.003,630.0020,800
Jan 23, 20253,675.003,695.003,640.003,655.003,655.0023,800
Jan 22, 20253,690.003,710.003,650.003,690.003,690.0014,600
Jan 21, 20253,750.003,750.003,685.003,685.003,685.0013,300
Jan 20, 20253,680.003,740.003,670.003,730.003,730.0014,100
Jan 17, 20253,670.003,720.003,645.003,680.003,680.0022,900
Jan 16, 20253,685.003,755.003,660.003,710.003,710.0039,300
Jan 15, 20253,630.003,655.003,605.003,640.003,640.0026,500
Jan 14, 20253,630.003,635.003,540.003,595.003,595.0020,100
Jan 10, 20253,625.003,685.003,610.003,630.003,630.0023,700
Jan 9, 20253,680.003,690.003,600.003,605.003,605.0020,500
Jan 8, 20253,710.003,710.003,655.003,680.003,680.0018,700
Jan 7, 20253,750.003,775.003,665.003,710.003,710.0024,700
Jan 6, 20253,890.003,890.003,725.003,750.003,750.0023,100
Dec 30, 20243,845.003,880.003,805.003,860.003,860.0021,100
Dec 27, 2024 45 Dividend
Dec 27, 20243,785.003,835.003,780.003,830.003,830.0028,700
Dec 26, 20243,800.003,830.003,755.003,830.003,785.0025,400
Dec 25, 20243,815.003,815.003,740.003,780.003,735.5912,600
Dec 24, 20243,835.003,840.003,775.003,775.003,730.6510,200
Dec 23, 20243,825.003,850.003,785.003,830.003,785.0015,700
Dec 20, 20243,820.003,825.003,740.003,755.003,710.8834,900
Dec 19, 20243,655.003,785.003,650.003,765.003,720.7625,300
Dec 18, 20243,775.003,780.003,710.003,725.003,681.2324,300
Dec 17, 20243,725.003,805.003,705.003,775.003,730.6533,700
Dec 16, 20243,690.003,760.003,675.003,725.003,681.2329,500
Dec 13, 20243,730.003,785.003,685.003,720.003,676.2953,900
Dec 12, 20243,780.003,815.003,750.003,755.003,710.8839,200
Dec 11, 20243,730.003,795.003,710.003,770.003,725.7128,500
Dec 10, 20243,825.003,835.003,695.003,755.003,710.8855,300
Dec 9, 20243,840.003,870.003,805.003,820.003,775.1230,400
Dec 6, 20243,920.003,920.003,820.003,840.003,794.8816,600
Dec 5, 20243,890.003,910.003,825.003,865.003,819.5930,600
Dec 4, 20243,945.003,990.003,820.003,830.003,785.0037,300
Dec 3, 20243,895.004,030.003,895.003,990.003,943.1236,500
Dec 2, 20243,855.003,935.003,855.003,895.003,849.2427,800
Nov 29, 20243,815.003,905.003,800.003,855.003,809.7123,600
Nov 28, 20243,750.003,850.003,745.003,815.003,770.1843,100
Nov 27, 20243,945.003,970.003,755.003,800.003,755.3535,500
Nov 26, 20243,900.003,995.003,890.003,975.003,928.3020,900
Nov 25, 20243,940.003,975.003,920.003,930.003,883.8335,100
Nov 22, 20243,870.003,935.003,830.003,925.003,878.8819,400
Nov 21, 20243,955.003,970.003,915.003,940.003,893.7117,900
Nov 20, 20243,875.003,980.003,875.003,955.003,908.5330,700
Nov 19, 20244,005.004,020.003,875.003,875.003,829.4754,300
Nov 18, 20243,980.004,025.003,925.003,935.003,888.7725,200
Nov 15, 20244,045.004,050.003,975.004,005.003,957.9436,300
Nov 14, 20244,000.004,065.003,960.003,990.003,943.1247,400
Nov 13, 20243,990.004,010.003,935.003,960.003,913.4733,600
Nov 12, 20243,980.004,045.003,905.003,990.003,943.1256,400
Nov 11, 20244,010.004,175.003,995.004,050.004,002.42168,900
Nov 8, 20243,810.003,810.003,720.003,750.003,705.9439,700
Nov 7, 20243,760.003,775.003,715.003,740.003,696.0633,700
Nov 6, 20243,690.003,745.003,640.003,695.003,651.5935,300
Nov 5, 20243,625.003,700.003,600.003,655.003,612.0637,100
Nov 1, 20243,645.003,645.003,540.003,555.003,513.2345,300
Oct 31, 20243,695.003,735.003,675.003,715.003,671.3537,500
Oct 30, 20243,640.003,715.003,620.003,685.003,641.7073,200
Oct 29, 20243,630.003,665.003,605.003,645.003,602.1737,700
Oct 28, 20243,590.003,630.003,570.003,625.003,582.4126,000
Oct 25, 20243,645.003,655.003,590.003,600.003,557.7022,800
Oct 24, 20243,570.003,635.003,520.003,610.003,567.5833,200
Oct 23, 20243,600.003,615.003,550.003,590.003,547.8227,200
Oct 22, 20243,630.003,665.003,595.003,615.003,572.5326,800
Oct 21, 20243,690.003,690.003,640.003,655.003,612.0615,900
Oct 18, 20243,760.003,760.003,670.003,685.003,641.7019,900
Oct 17, 20243,725.003,750.003,700.003,700.003,656.5320,300
Oct 16, 20243,795.003,820.003,695.003,695.003,651.5929,000
Oct 15, 20243,850.003,860.003,790.003,860.003,814.6549,300
Oct 11, 20243,835.003,855.003,795.003,810.003,765.2426,200
Oct 10, 20243,875.003,885.003,790.003,810.003,765.2419,200
Oct 9, 20243,915.003,915.003,820.003,845.003,799.8225,800
Oct 8, 20243,810.003,885.003,810.003,865.003,819.5929,500
Oct 7, 20243,905.003,920.003,855.003,855.003,809.7128,200
Oct 4, 20243,850.003,870.003,820.003,870.003,824.5329,600
Oct 3, 20243,860.003,890.003,790.003,825.003,780.0633,200
Oct 2, 20243,795.003,865.003,755.003,775.003,730.6535,300
Oct 1, 20243,810.003,890.003,810.003,855.003,809.7129,400
Sep 30, 20243,815.003,870.003,795.003,800.003,755.3546,700
Sep 27, 20243,980.003,980.003,930.003,955.003,908.5340,200
Sep 26, 20243,970.004,000.003,930.003,970.003,923.3662,300
Sep 25, 20243,870.003,900.003,830.003,900.003,854.1859,200
Sep 24, 20243,805.003,900.003,780.003,830.003,785.0058,100
Sep 20, 20243,745.003,820.003,735.003,770.003,725.7192,900
Sep 19, 20243,635.003,710.003,620.003,685.003,641.7064,400
Sep 18, 20243,570.003,570.003,480.003,535.003,493.4745,500
Sep 17, 20243,500.003,530.003,440.003,510.003,468.7660,800
Sep 13, 20243,410.003,485.003,370.003,460.003,419.3569,100
Sep 12, 20243,405.003,455.003,405.003,415.003,374.8843,400
Sep 11, 20243,405.003,405.003,335.003,365.003,325.4636,800
Sep 10, 20243,420.003,460.003,400.003,405.003,364.9930,200
Sep 9, 20243,390.003,425.003,305.003,420.003,379.8251,000
Sep 6, 20243,520.003,540.003,455.003,460.003,419.3536,500
Sep 5, 20243,610.003,660.003,500.003,510.003,468.7661,500
Sep 4, 20243,560.003,660.003,555.003,620.003,577.4767,800
Sep 3, 20243,635.003,665.003,600.003,660.003,617.0044,800
Sep 2, 20243,650.003,665.003,550.003,610.003,567.5839,300
Aug 30, 20243,590.003,640.003,555.003,625.003,582.4146,900
Aug 29, 20243,575.003,590.003,510.003,520.003,478.6475,000
Aug 28, 20243,515.003,545.003,460.003,545.003,503.3538,800
Aug 27, 20243,555.003,635.003,555.003,585.003,542.8842,200
Aug 26, 20243,685.003,705.003,510.003,530.003,488.5258,900
Aug 23, 20243,595.003,665.003,520.003,665.003,621.9460,100
Aug 22, 20243,775.003,820.003,590.003,595.003,552.7685,100
Aug 21, 20243,705.003,760.003,665.003,740.003,696.0671,200
Aug 20, 20243,620.003,785.003,560.003,715.003,671.3588,500
Aug 19, 20243,585.003,600.003,510.003,570.003,528.0539,900
Aug 16, 20243,695.003,730.003,570.003,615.003,572.5363,500
Aug 15, 20243,460.003,610.003,450.003,590.003,547.8274,900
Aug 14, 20243,355.003,570.003,300.003,445.003,404.5284,100
Aug 13, 20243,250.003,365.003,195.003,355.003,315.58138,900
Aug 9, 20243,410.003,430.003,295.003,390.003,350.1793,300
Aug 8, 20243,285.003,395.003,275.003,340.003,300.7648,000
Aug 7, 20243,300.003,480.003,265.003,355.003,315.5881,400
Aug 6, 20243,245.003,315.003,125.003,270.003,231.5857,400
Aug 5, 20243,085.003,110.002,840.002,883.002,849.1347,300
Aug 2, 20243,315.003,385.003,245.003,295.003,256.2948,200
Aug 1, 20243,610.003,630.003,365.003,455.003,414.4196,500
Jul 31, 20243,585.003,680.003,585.003,680.003,636.7622,700
Jul 30, 20243,670.003,695.003,520.003,620.003,577.4761,000
Jul 29, 20243,555.003,680.003,550.003,670.003,626.8834,200
Jul 26, 20243,520.003,610.003,450.003,555.003,513.2329,100
Jul 25, 20243,615.003,620.003,515.003,570.003,528.0554,700
Jul 24, 20243,785.003,805.003,665.003,675.003,631.8252,800
Jul 23, 20243,745.003,810.003,725.003,785.003,740.5338,800
Jul 22, 20243,715.003,740.003,685.003,705.003,661.4742,500
Jul 19, 20243,670.003,725.003,665.003,715.003,671.3560,400
Jul 18, 20243,650.003,720.003,625.003,650.003,607.1149,500
Jul 17, 20243,700.003,710.003,635.003,655.003,612.0640,900
Jul 16, 20243,630.003,680.003,610.003,680.003,636.7652,500
Jul 12, 20243,480.003,580.003,470.003,570.003,528.0551,600
Jul 11, 20243,500.003,515.003,440.003,485.003,444.0546,700
Jul 10, 20243,450.003,485.003,440.003,475.003,434.1755,400
Jul 9, 20243,400.003,495.003,390.003,475.003,434.1795,700
Jul 8, 20243,465.003,480.003,370.003,380.003,340.29108,000
Jul 5, 20243,535.003,535.003,465.003,465.003,424.29108,900
Jul 4, 20243,515.003,565.003,475.003,550.003,508.29120,500
Jul 3, 20243,520.003,560.003,450.003,500.003,458.88100,500
Jul 2, 20243,660.003,660.003,480.003,590.003,547.82136,600
Jul 1, 20243,575.003,645.003,570.003,630.003,587.3582,900
Jun 28, 20243,615.003,635.003,565.003,570.003,528.0566,800
Jun 27, 2024 60 Dividend
Jun 27, 20243,585.003,660.003,540.003,645.003,602.1787,600
Jun 26, 20243,750.003,760.003,650.003,675.003,572.53106,700
Jun 25, 20243,820.003,840.003,725.003,740.003,635.7159,800
Jun 24, 20243,805.003,860.003,765.003,815.003,708.6247,200
Jun 21, 20243,925.003,925.003,760.003,780.003,674.6095,000
Jun 20, 20244,045.004,095.003,890.003,925.003,815.5596,600
Jun 19, 20244,050.004,120.004,035.004,075.003,961.3762,100
Jun 18, 20243,855.004,100.003,855.004,095.003,980.81124,800
Jun 17, 20243,845.003,845.003,790.003,820.003,713.4826,000
Jun 14, 20243,685.003,900.003,685.003,895.003,786.3954,600
Jun 13, 20243,735.003,735.003,645.003,675.003,572.5331,800
Jun 12, 20243,725.003,755.003,720.003,720.003,616.2712,800
Jun 11, 20243,765.003,800.003,725.003,745.003,640.5728,500
Jun 10, 20243,700.003,795.003,700.003,775.003,669.7425,600
Jun 7, 20243,650.003,705.003,630.003,700.003,596.8320,800
Jun 6, 20243,675.003,705.003,630.003,660.003,557.9430,500
Jun 5, 20243,660.003,715.003,615.003,655.003,553.0854,100
Jun 4, 20243,795.003,795.003,600.003,730.003,625.9934,400
Jun 3, 20243,995.003,995.003,855.003,855.003,747.5142,700
May 31, 20243,860.004,000.003,830.003,970.003,859.3093,100
May 30, 20243,745.003,825.003,740.003,825.003,718.3446,900
May 29, 20243,740.003,795.003,740.003,775.003,669.7428,400
May 28, 20243,750.003,765.003,725.003,740.003,635.7118,100
May 27, 20243,735.003,755.003,715.003,755.003,650.309,500
May 24, 20243,695.003,750.003,660.003,725.003,621.1339,200
May 23, 20243,735.003,825.003,700.003,800.003,694.0440,600
May 22, 20243,720.003,790.003,680.003,725.003,621.1357,300
May 21, 20243,640.003,725.003,605.003,705.003,601.6934,900
May 20, 20243,645.003,680.003,590.003,615.003,514.2040,500
May 17, 20243,550.003,595.003,525.003,585.003,485.0437,300
May 16, 20243,750.003,750.003,570.003,575.003,475.3153,900
May 15, 20243,800.003,845.003,730.003,730.003,625.9945,700
May 14, 20243,765.003,805.003,705.003,805.003,698.9056,600
May 13, 20243,690.003,775.003,660.003,770.003,664.8899,200