FRA, TOA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, TOA: Shibaura Machine Co.Ltd

04 Sep 2025

LAST: 24.40	CHANGE: 0.00	OPEN: 24.40	HIGH: 24.40	ASK: 0.00	VOLUME: 275
LAST: 24.40	CHG(%): 0.00	PREV: 24.40	LOW: 24.40	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	24.40	24.40	24.40	24.40	275
03 Sep 25	24.40	24.40	24.40	24.40	275
02 Sep 25	24.20	24.20	24.20	24.20	275
01 Sep 25	24.40	24.40	24.40	24.40	275
29 Aug 25	24.20	24.20	24.20	24.20	275
28 Aug 25	24.60	24.60	24.60	24.60	275
27 Aug 25	25.00	25.00	25.00	25.00	275
26 Aug 25	25.20	25.20	25.20	25.20	275
25 Aug 25	24.80	24.80	24.80	24.80	275
22 Aug 25	22.40	22.80	22.40	22.80	275

COMPANY PROFILE

Name:	Shibaura Machine Co.Ltd
About:	Shibaura Machine Co.,Ltd. engages in the manufacture and sale of various machines in Japan and internationally. It operates through three segments: Molding Machinery, Machine Tools, and Control Systems. The company offers injection molding machines, die-casting machines, extrusion machines, nano processing systems, machine tools, FA controllers, servo motors, industrial robots, and IoT+m products, as well as provides additive manufacturing systems and engineering solutions. It also provides machine tools that include double column type machining centers, boring machines, vertical boring and turning mills, etc. In addition, it is involved in the castings, heat treatment, and machining work activities. The company was formerly known as Toshiba Machine Co., Ltd. and changed its name to Shibaura Machine Co.,Ltd. in April 2020. Shibaura Machine Co.,Ltd. was founded in 1938 and is headquartered in Tokyo, Japan.
Address:	Fukoku Seimei Bldg., Tokyo, Japan, 100-8503
Website:	https://www.shibaura-machine.co.jp
ISIN:	JP3592600005
LEI:	529900T7KEXD7VGOFO59

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.95
DivYield:	0.04
Div/Share:	140.00
Price to Book:	0.85
Price to Sales:	0.00
EBITDA:	13.93B
Shares:	23.63M
Market Cap:	576.6M

TECHNICAL INDICATORS

MA5:	24.32
MA10:	24.40
MA20:	23.53
MA50:	21.75
MA100:	20.93
MA200:	21.62
STO9:	20.00
STO14:	71.43
RSI14:	65.52
WPR14:	-28.57
MTM14:	2.00
ROC14:	0.09
ATR:	0.43
Week High:	24.60
Week Low:	24.20
Month High:	25.20
Month Low:	22.40
Year High:	25.20
Year Low:	18.20
Volatility:	2.74

RECENT SPLITS

Date	Ratio
26 Sep 2018	1-5

RECENT DIVIDENDS

Date	Amount
28 Mar 2025	$0.41
27 Sep 2024	$0.41
28 Mar 2024	$0.41
28 Sep 2023	$0.41
30 Mar 2023	$0.41
29 Sep 2022	$0.22
30 Mar 2022	$0.22
29 Sep 2021	$0.22
30 Mar 2021	$0.22
29 Sep 2020	$0.22