Shibaura Mechatronics Corporation (TYO:6590)
Japan flag Japan · Delayed Price · Currency is JPY
9,980.00
-120.00 (-1.19%)
Sep 4, 2025, 3:30 PM JST

Shibaura Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20259,960.0010,170.009,930.009,980.009,980.00-1.19%251,400
Sep 3, 202510,340.0010,450.0010,100.0010,100.0010,100.00-3.72%347,100
Sep 2, 202510,460.0010,720.0010,310.0010,490.0010,490.000.38%280,000
Sep 1, 202510,660.0010,690.0010,150.0010,450.0010,450.00-5.94%567,100
Aug 29, 202510,790.0011,140.0010,450.0011,110.0011,110.003.35%651,100
Aug 28, 20259,830.0010,860.009,730.0010,750.0010,750.008.37%1,052,700
Aug 27, 202510,000.0010,050.009,770.009,920.009,920.000.71%312,600
Aug 26, 20259,600.009,960.009,600.009,850.009,850.003.47%492,000
Aug 25, 20259,590.009,720.009,520.009,520.009,520.001.82%401,400
Aug 22, 20259,450.009,630.009,350.009,350.009,350.00-1.06%250,300
Aug 21, 20259,330.009,540.009,320.009,450.009,450.00-217,000
Aug 20, 20259,500.009,600.009,380.009,450.009,450.00-1.87%353,800
Aug 19, 20259,820.009,820.009,590.009,630.009,630.00-0.93%224,500
Aug 18, 20259,760.009,830.009,620.009,720.009,720.00-0.41%241,200
Aug 15, 20259,750.009,870.009,610.009,760.009,760.00-0.31%256,200
Aug 14, 20259,980.0010,020.009,770.009,790.009,790.00-2.39%270,600
Aug 13, 202510,300.0010,430.009,980.0010,030.0010,030.00-1.18%483,000
Aug 12, 20259,710.0010,280.009,660.0010,150.0010,150.005.73%676,700
Aug 8, 20259,620.009,760.009,440.009,600.009,600.003.00%624,800
Aug 7, 20259,760.0010,000.009,270.009,320.009,320.00-9.34%1,322,700
Aug 6, 202510,150.0010,890.009,890.0010,280.0010,280.000.49%1,030,200
Aug 5, 202510,530.0010,570.0010,230.0010,230.0010,230.00-3.40%424,100
Aug 4, 202510,380.0010,600.0010,310.0010,590.0010,590.00-0.19%310,000
Aug 1, 202510,490.0010,670.0010,120.0010,610.0010,610.00-1.67%606,300
Jul 31, 202510,490.0010,830.0010,410.0010,790.0010,790.003.75%511,100
Jul 30, 202510,460.0010,500.0010,200.0010,400.0010,400.001.76%323,300
Jul 29, 202510,250.0010,360.0010,180.0010,220.0010,220.00-0.39%209,400
Jul 28, 202510,750.0010,760.0010,140.0010,260.0010,260.00-5.09%636,100
Jul 25, 202510,400.0010,840.0010,380.0010,810.0010,810.004.95%767,000
Jul 24, 202510,760.0010,760.0010,300.0010,300.0010,300.00-3.20%620,000
Jul 23, 202510,770.0010,840.0010,490.0010,640.0010,640.00-0.47%383,700
Jul 22, 202510,500.0010,830.0010,400.0010,690.0010,690.002.30%414,200
Jul 18, 202510,570.0010,710.0010,130.0010,450.0010,450.00-1.79%615,100
Jul 17, 202510,500.0010,640.0010,240.0010,640.0010,640.000.95%318,700
Jul 16, 202510,680.0010,760.0010,430.0010,540.0010,540.00-1.13%343,700
Jul 15, 202510,450.0010,680.0010,330.0010,660.0010,660.001.81%296,200
Jul 14, 202510,350.0010,630.0010,310.0010,470.0010,470.001.95%258,300
Jul 11, 202510,500.0010,540.0010,230.0010,270.0010,270.00-1.82%263,600
Jul 10, 202510,600.0010,650.0010,400.0010,460.0010,460.00-1.78%315,000
Jul 9, 202510,870.0010,880.0010,540.0010,650.0010,650.00-0.65%304,300
Jul 8, 202510,330.0010,890.0010,210.0010,720.0010,720.003.18%449,300
Jul 7, 202510,650.0010,680.0010,200.0010,390.0010,390.00-1.70%380,800
Jul 4, 202510,700.0010,750.0010,480.0010,570.0010,570.00-0.09%323,200
Jul 3, 202510,700.0010,740.0010,430.0010,580.0010,580.000.57%441,900
Jul 2, 202510,530.0010,690.0010,400.0010,520.0010,520.00-4.71%734,000
Jul 1, 202510,730.0011,130.0010,680.0011,040.0011,040.001.28%648,700
Jun 30, 202511,030.0011,250.0010,780.0010,900.0010,900.00-0.18%776,400
Jun 27, 202510,500.0011,330.0010,450.0010,920.0010,920.005.51%1,175,000
Jun 26, 202510,220.0010,440.0010,090.0010,350.0010,350.004.23%597,600
Jun 25, 20259,900.0010,080.009,770.009,930.009,930.001.53%496,700