Shibaura Mechatronics Corporation (TYO:6590)
Japan flag Japan · Delayed Price · Currency is JPY
12,700
+360 (2.92%)
Sep 29, 2025, 3:30 PM JST

Shibaura Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202512,950.0012,970.0012,290.0012,340.0012,340.00-5.44%510,800
Sep 25, 202513,220.0013,290.0012,930.0013,050.0013,050.00-1.29%407,500
Sep 24, 202512,080.0013,240.0012,070.0013,220.0013,220.008.36%921,000
Sep 22, 202512,240.0012,470.0012,040.0012,200.0012,200.00-0.73%439,700
Sep 19, 202512,520.0012,530.0011,910.0012,290.0012,290.001.57%739,700
Sep 18, 202511,300.0012,270.0011,250.0012,100.0012,100.008.13%741,700
Sep 17, 202511,380.0011,570.0011,190.0011,190.0011,190.00-2.95%741,700
Sep 16, 202511,600.0011,820.0011,290.0011,530.0011,530.000.61%405,300
Sep 12, 202511,550.0011,740.0011,360.0011,460.0011,460.00-339,700
Sep 11, 202511,480.0011,650.0011,320.0011,460.0011,460.000.97%461,900
Sep 10, 202511,550.0011,720.0011,160.0011,350.0011,350.000.62%440,000
Sep 9, 202510,520.0011,400.0010,470.0011,280.0011,280.008.67%961,000
Sep 8, 202510,560.0010,580.0010,290.0010,380.0010,380.000.78%344,600
Sep 5, 202510,110.0010,430.0010,100.0010,300.0010,300.003.21%361,800
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