Frankfurt - Delayed Quote EUR

Shibaura Machine Co.,Ltd. (TOA.F)

22.20
+0.20
+(0.91%)
At close: May 12 at 8:06:25 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 202522.2022.2022.2022.2022.2035
May 9, 202522.0022.0022.0022.0022.00-
May 8, 202521.6021.6021.6021.6021.60-
May 7, 202521.8021.8021.8021.8021.80-
May 6, 202522.0022.0022.0022.0022.00-
May 5, 202521.8021.8021.8021.8021.80-
May 2, 202521.8021.8021.8021.8021.80-
Apr 30, 202522.0022.0022.0022.0022.00-
Apr 29, 202522.2022.2022.2022.2022.20-
Apr 28, 202522.0022.0022.0022.0022.00-
Apr 25, 202521.6021.6021.6021.6021.60-
Apr 24, 202521.2021.2021.2021.2021.20-
Apr 23, 202521.2021.2021.2021.2021.20-
Apr 22, 202520.8021.2020.8021.2021.2035
Apr 17, 202520.8020.8020.8020.8020.80-
Apr 16, 202520.6020.6020.6020.6020.60-
Apr 15, 202521.0021.0021.0021.0021.00-
Apr 14, 202520.6020.6020.6020.6020.60-
Apr 11, 202520.4020.4020.4020.4020.40-
Apr 10, 202521.0021.0021.0021.0021.00-
Apr 9, 202519.6019.6019.6019.6019.60-
Apr 8, 202520.0020.0020.0020.0020.00-
Apr 7, 202518.5018.5018.5018.5018.50300
Apr 4, 202520.2020.2020.2020.2020.20-
Apr 3, 202521.0021.0021.0021.0021.00-
Apr 2, 202521.8021.8021.8021.8021.80-
Apr 1, 202522.0022.0022.0022.0022.00-
Mar 31, 202522.0022.0022.0022.0022.00-
Mar 28, 2025 0.42615297 Dividend
Mar 28, 202523.0023.0023.0023.0023.00-
Mar 27, 202523.8023.8023.8023.80-46.20-
Mar 26, 202523.6023.6023.6023.60-45.81-
Mar 25, 202523.4023.4023.4023.40-45.42-
Mar 24, 202523.4023.4023.4023.40-45.42-
Mar 21, 202523.8023.8023.8023.80-46.20-
Mar 20, 202524.2024.2024.2024.20-46.98-
Mar 19, 202523.8023.8023.8023.80-46.20-
Mar 18, 202524.2024.2024.2024.20-46.98-
Mar 17, 202524.0024.0024.0024.00-46.59-
Mar 14, 202523.6023.6023.6023.60-45.81-
Mar 13, 202523.2023.2023.2023.20-45.04-
Mar 12, 202522.6022.6022.6022.60-43.87-
Mar 11, 202523.6023.6023.4023.40-45.4226
Mar 10, 202523.6023.6023.6023.60-45.81-
Mar 7, 202523.6023.6023.6023.60-45.81-
Mar 6, 202523.6023.6023.6023.60-45.81-
Mar 5, 202523.0023.0023.0023.00-44.65-
Mar 4, 202523.4023.4023.4023.40-45.42-
Mar 3, 202523.0023.0023.0023.00-44.65-
Feb 28, 202522.6022.6022.6022.60-43.87-
Feb 27, 202523.0023.0023.0023.00-44.65-
Feb 26, 202522.8022.8022.8022.80-44.26-
Feb 25, 202522.6022.6022.6022.60-43.87-
Feb 24, 202522.6022.6022.6022.60-43.87-
Feb 21, 202522.4022.4022.4022.40-43.48-
Feb 20, 202522.8022.8022.8022.80-44.26-
Feb 19, 202522.6022.6022.6022.60-43.87-
Feb 18, 202522.6022.6022.6022.60-43.87-
Feb 17, 202522.6022.6022.6022.60-43.87-
Feb 14, 202522.8022.8022.8022.80-44.26-
Feb 13, 202522.6022.6022.6022.60-43.87-
Feb 12, 202523.0023.0023.0023.00-44.65-
Feb 11, 202523.4023.4023.4023.40-45.42-
Feb 10, 202523.4023.4023.4023.40-45.42-
Feb 7, 202523.4023.4023.4023.40-45.42-
Feb 6, 202523.4023.4023.4023.40-45.42-
Feb 5, 202522.6022.6022.6022.60-43.87-
Feb 4, 202522.4022.4022.4022.40-43.48-
Feb 3, 202522.4022.4022.4022.40-43.4810
Jan 31, 202522.2022.2022.2022.20-43.09-
Jan 30, 202522.2022.2022.2022.20-43.09-
Jan 29, 202522.0022.0022.0022.00-42.71-
Jan 28, 202521.6021.6021.6021.60-41.93-
Jan 27, 202521.8021.8021.8021.80-42.32-
Jan 24, 202522.0022.0022.0022.00-42.71-
Jan 23, 202521.6021.6021.6021.60-41.93-
Jan 22, 202522.0022.0022.0022.00-42.7150
Jan 21, 202521.8021.8021.8021.80-42.32-
Jan 20, 202521.8021.8021.8021.80-42.3250
Jan 17, 202521.6021.6021.4021.40-41.54637
Jan 16, 202521.4021.4021.4021.40-41.54-
Jan 15, 202521.2021.2021.2021.20-41.15-
Jan 14, 202521.4021.4021.4021.40-41.54-
Jan 13, 202521.8021.8021.8021.80-42.32-
Jan 10, 202521.6021.6021.6021.60-41.93-
Jan 9, 202522.0022.0022.0022.00-42.71-
Jan 8, 202522.2022.2022.2022.20-43.09-
Jan 7, 202521.8021.8021.8021.80-42.32-
Jan 6, 202521.8021.8021.8021.80-42.32-
Jan 3, 202522.0022.0022.0022.00-42.71-
Jan 2, 202521.8021.8021.8021.80-42.32-
Dec 30, 202421.6021.6021.6021.60-41.93-
Dec 27, 202421.4021.4021.4021.40-41.54-
Dec 23, 202421.0021.0021.0021.00-40.76-
Dec 20, 202421.2021.2021.2021.20-41.15-
Dec 19, 202421.6021.6021.6021.60-41.93-
Dec 18, 202421.8021.8021.8021.80-42.32-
Dec 17, 202421.4021.4021.4021.40-41.54-
Dec 16, 202421.6021.6021.6021.60-41.93-
Dec 13, 202422.0022.0022.0022.00-42.71-
Dec 12, 202421.8021.8021.8021.80-42.32-
Dec 11, 202422.0022.0022.0022.00-42.71-
Dec 10, 202422.0022.0022.0022.00-42.71-
Dec 9, 202422.2022.2022.2022.20-43.09-
Dec 6, 202422.2022.2022.2022.20-43.09-
Dec 5, 202422.2022.2022.2022.20-43.09-
Dec 4, 202422.0022.6022.0022.60-43.875
Dec 3, 202422.6022.6022.6022.60-43.87-
Dec 2, 202421.6021.6021.6021.60-41.93-
Nov 29, 202421.8021.8021.8021.80-42.32-
Nov 28, 202422.4022.4022.4022.40-43.48-
Nov 27, 202422.4022.4022.4022.40-43.48-
Nov 26, 202422.6022.6022.6022.60-43.87-
Nov 25, 202423.0023.0023.0023.00-44.65-
Nov 22, 202423.6023.6023.6023.60-45.81-
Nov 21, 202423.6023.6023.6023.60-45.81-
Nov 20, 202423.6023.6023.6023.60-45.81-
Nov 19, 202423.6023.6023.6023.60-45.81-
Nov 18, 202424.4024.4024.4024.40-47.36-
Nov 15, 202422.6022.6022.6022.60-43.87-
Nov 14, 202423.0023.0023.0023.00-44.65-
Nov 13, 202422.4022.6022.4022.40-43.48220
Nov 12, 202422.6022.8022.6022.80-44.262
Nov 11, 202422.4022.4022.4022.40-43.48-
Nov 8, 202422.6022.6022.6022.60-43.87-
Nov 7, 202422.6022.6022.6022.60-43.87-
Nov 6, 202422.4022.4022.4022.40-43.48-
Nov 5, 202421.6021.6021.6021.60-41.93-
Nov 4, 202422.4022.4022.4022.40-43.48-
Nov 1, 202422.2022.2022.2022.20-43.09-
Oct 31, 202422.4022.4022.4022.40-43.48-
Oct 30, 202422.0022.4022.0022.40-43.48100
Oct 29, 202422.0022.2022.0022.20-43.0925
Oct 28, 202422.2022.2022.2022.20-43.09-
Oct 25, 202421.8021.8021.8021.80-42.32-
Oct 24, 202421.6021.6021.6021.60-41.93-
Oct 23, 202421.8021.8021.8021.80-42.32-
Oct 22, 202423.2023.2023.2023.20-45.04380
Oct 21, 202423.8023.8023.8023.80-46.2080
Oct 18, 202423.4023.8023.4023.80-46.20300
Oct 17, 202423.0024.2023.0024.20-46.9860
Oct 16, 202423.0023.0023.0023.00-44.65-
Oct 15, 202423.2023.2023.2023.20-45.04-
Oct 14, 202423.2023.2023.2023.20-45.04-
Oct 11, 202423.2023.2023.2023.20-45.04-
Oct 10, 202423.2023.2023.2023.20-45.04-
Oct 9, 202423.6023.6023.6023.60-45.81-
Oct 8, 202423.4023.4023.4023.40-45.42-
Oct 7, 202423.6023.6023.6023.60-45.81-
Oct 4, 202423.8023.8023.8023.80-46.20-
Oct 3, 202423.8023.8023.8023.80-46.20-
Oct 2, 202423.8023.8023.8023.80-46.20-
Oct 1, 202424.4024.4024.4024.40-47.36-
Sep 30, 202424.6024.6024.6024.60-47.75-
Sep 27, 2024 0.42615297 Dividend
Sep 27, 202424.6024.6024.6024.60-47.75-
Sep 26, 202424.8024.8024.8024.8087.74-
Sep 25, 202424.2024.2024.2024.2085.62-
Sep 24, 202424.0024.0024.0024.0084.91-
Sep 23, 202423.4023.4023.4023.4082.79-
Sep 20, 202423.6023.6023.6023.6083.50-
Sep 19, 202423.2023.2023.2023.2082.08-
Sep 18, 202423.0023.0023.0023.0081.37-
Sep 17, 202422.8022.8022.8022.8080.67-
Sep 16, 202423.0023.0023.0023.0081.37-
Sep 13, 202422.8022.8022.8022.8080.67-
Sep 12, 202423.0023.0023.0023.0081.37-
Sep 11, 202423.0023.0023.0023.0081.37-
Sep 10, 202422.6022.6022.6022.6079.96-
Sep 9, 202422.2022.2022.2022.2078.54-
Sep 6, 202421.8021.8021.8021.8077.13-
Sep 5, 202422.0022.0022.0022.0077.83-
Sep 4, 202422.0022.0022.0022.0077.83-
Sep 3, 202422.0022.0022.0022.0077.83-
Sep 2, 202422.2022.2022.2022.2078.54-
Aug 30, 202422.6022.6022.6022.6079.96-
Aug 29, 202422.4022.4022.4022.4079.25-
Aug 28, 202422.4022.4022.4022.4079.25-
Aug 27, 202422.6022.6022.6022.6079.96-
Aug 26, 202422.4022.4022.4022.4079.25-
Aug 23, 202422.4022.4022.4022.4079.25-
Aug 22, 202422.4022.4022.4022.4079.25-
Aug 21, 202422.2022.2022.2022.2078.54-
Aug 20, 202422.6022.6022.6022.6079.96-
Aug 19, 202422.6022.6022.6022.6079.96-
Aug 16, 202422.2022.2022.2022.2078.54-
Aug 15, 202422.0022.0022.0022.0077.83-
Aug 14, 202421.8021.8021.8021.8077.13-
Aug 13, 202421.8021.8021.8021.8077.13-
Aug 12, 202421.4021.4021.4021.4075.71-
Aug 9, 202421.6021.6021.6021.6076.42-
Aug 8, 202421.4021.4021.4021.4075.71-
Aug 7, 202421.2021.2021.2021.2075.00-
Aug 6, 202420.8020.8020.8020.8073.59-
Aug 5, 202419.5019.5019.5019.5068.99-
Aug 2, 202421.4021.4021.4021.4075.71-
Aug 1, 202422.0022.0022.0022.0077.83-
Jul 31, 202422.2022.2022.2022.2078.54-
Jul 30, 202421.6021.6021.6021.6076.42-
Jul 29, 202421.6021.6021.6021.6076.42-
Jul 26, 202421.4021.4021.4021.4075.71-
Jul 25, 202421.4021.4021.4021.4075.71-
Jul 24, 202421.8021.8021.8021.8077.1310
Jul 23, 202422.0022.0022.0022.0077.83-
Jul 22, 202421.8021.8021.8021.8077.13-
Jul 19, 202421.8021.8021.8021.8077.13-
Jul 18, 202422.0022.0022.0022.0077.83-
Jul 17, 202422.2022.2022.2022.2078.54-
Jul 16, 202421.8021.8021.8021.8077.13-
Jul 15, 202422.0022.0022.0022.0077.83-
Jul 12, 202421.8021.8021.8021.8077.13-
Jul 11, 202421.4021.4021.4021.4075.71-
Jul 10, 202421.4021.4021.4021.4075.71-
Jul 9, 202421.4021.4021.4021.4075.71-
Jul 8, 202421.6021.6021.6021.6076.42-
Jul 5, 202421.6021.6021.6021.6076.42-
Jul 4, 202422.0022.0022.0022.0077.83-
Jul 3, 202422.2022.2022.2022.2078.54-
Jul 2, 202422.0022.0022.0022.0077.83-
Jul 1, 202422.2022.2022.2022.2078.54-
Jun 28, 202422.0022.0022.0022.0077.83-
Jun 27, 202421.2021.2021.2021.2075.00-
Jun 26, 202421.4021.4021.4021.4075.71-
Jun 25, 202421.4021.4021.4021.4075.71-
Jun 24, 202421.0021.0021.0021.0074.30-
Jun 21, 202421.2021.2021.2021.2075.00-
Jun 20, 202421.8021.8021.8021.8077.13-
Jun 19, 202421.0021.0021.0021.0074.30-
Jun 18, 202421.2021.2021.2021.2075.00-
Jun 17, 202421.2021.2021.2021.2075.00-
Jun 14, 202421.4021.4021.4021.4075.71-
Jun 13, 202420.8020.8020.8020.8073.59-
Jun 12, 202421.2021.2021.2021.2075.00-
Jun 11, 202420.8020.8020.8020.8073.59-
Jun 10, 202421.0021.0021.0021.0074.30-
Jun 7, 202420.8020.8020.8020.8073.59-
Jun 6, 202420.2020.2020.2020.2071.47-
Jun 5, 202419.9019.9019.9019.9070.41-
Jun 4, 202420.6020.6020.6020.6072.88-
Jun 3, 202420.4020.4020.4020.4072.17-
May 31, 202419.9019.9019.9019.9070.41-
May 30, 202419.5019.5019.5019.5068.99-
May 29, 202419.5019.5019.5019.5068.99-
May 28, 202420.2020.2020.2020.2071.47-
May 27, 202420.6020.6020.6020.6072.88-
May 24, 202420.4020.4020.4020.4072.17-
May 23, 202420.6020.6020.6020.6072.88-
May 22, 202420.6020.6020.6020.6072.88-
May 21, 202420.2020.2020.2020.2071.47-
May 20, 202419.9019.9019.9019.9070.41-
May 17, 202419.9019.9019.9019.9070.41-
May 16, 202420.2020.2020.2020.2071.47-
May 15, 202420.6020.6020.6020.6072.88-
May 14, 202420.6020.6020.6020.6072.88-
May 13, 202421.2021.2021.2021.2075.00-