Shibaura Mechatronics Corporation (TYO:6590)
Japan · Delayed Price · Currency is JPY 18,230
-830 (-4.35%)
Oct 17, 2025, 3:30 PM JST
Shibaura Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 18,500.00 | 18,830.00 | 17,960.00 | 18,230.00 | 18,230.00 | -4.35% | 1,121,500 |
| Oct 16, 2025 | 17,870.00 | 19,090.00 | 17,520.00 | 19,060.00 | 19,060.00 | 9.10% | 1,658,700 |
| Oct 15, 2025 | 15,880.00 | 17,530.00 | 15,780.00 | 17,470.00 | 17,470.00 | 9.87% | 1,143,500 |
| Oct 14, 2025 | 17,020.00 | 17,600.00 | 15,880.00 | 15,900.00 | 15,900.00 | -8.30% | 1,286,800 |
| Oct 10, 2025 | 16,060.00 | 17,440.00 | 16,020.00 | 17,340.00 | 17,340.00 | 3.58% | 1,366,000 |
| Oct 9, 2025 | 15,300.00 | 17,280.00 | 15,250.00 | 16,740.00 | 16,740.00 | 12.27% | 1,501,800 |
| Oct 8, 2025 | 14,200.00 | 15,050.00 | 14,110.00 | 14,910.00 | 14,910.00 | 0.74% | 411,500 |
| Oct 7, 2025 | 14,810.00 | 15,100.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1.72% | 557,400 |
| Oct 6, 2025 | 14,500.00 | 14,880.00 | 14,370.00 | 14,550.00 | 14,550.00 | 3.12% | 575,700 |
| Oct 3, 2025 | 14,020.00 | 14,330.00 | 13,790.00 | 14,110.00 | 14,110.00 | 0.64% | 473,700 |
| Oct 2, 2025 | 13,850.00 | 14,250.00 | 13,640.00 | 14,020.00 | 14,020.00 | 7.60% | 786,000 |
| Oct 1, 2025 | 13,080.00 | 13,630.00 | 13,020.00 | 13,030.00 | 13,030.00 | -0.38% | 754,000 |
| Sep 30, 2025 | 12,820.00 | 13,390.00 | 12,710.00 | 13,080.00 | 13,080.00 | 2.99% | 559,500 |
| Sep 29, 2025 | 12,340.00 | 12,750.00 | 12,300.00 | 12,700.00 | 12,700.00 | 2.92% | 278,800 |
| Sep 26, 2025 | 12,950.00 | 12,970.00 | 12,290.00 | 12,340.00 | 12,340.00 | -5.44% | 510,800 |
| Sep 25, 2025 | 13,220.00 | 13,290.00 | 12,930.00 | 13,050.00 | 13,050.00 | -1.29% | 407,500 |
| Sep 24, 2025 | 12,080.00 | 13,240.00 | 12,070.00 | 13,220.00 | 13,220.00 | 8.36% | 921,000 |
| Sep 22, 2025 | 12,240.00 | 12,470.00 | 12,040.00 | 12,200.00 | 12,200.00 | -0.73% | 439,700 |
| Sep 19, 2025 | 12,520.00 | 12,530.00 | 11,910.00 | 12,290.00 | 12,290.00 | 1.57% | 739,700 |
| Sep 18, 2025 | 11,300.00 | 12,270.00 | 11,250.00 | 12,100.00 | 12,100.00 | 8.13% | 741,700 |
| Sep 17, 2025 | 11,380.00 | 11,570.00 | 11,190.00 | 11,190.00 | 11,190.00 | -2.95% | 741,700 |
| Sep 16, 2025 | 11,600.00 | 11,820.00 | 11,290.00 | 11,530.00 | 11,530.00 | 0.61% | 405,300 |
| Sep 12, 2025 | 11,550.00 | 11,740.00 | 11,360.00 | 11,460.00 | 11,460.00 | - | 339,700 |
| Sep 11, 2025 | 11,480.00 | 11,650.00 | 11,320.00 | 11,460.00 | 11,460.00 | 0.97% | 461,900 |
| Sep 10, 2025 | 11,550.00 | 11,720.00 | 11,160.00 | 11,350.00 | 11,350.00 | 0.62% | 440,000 |
| Sep 9, 2025 | 10,520.00 | 11,400.00 | 10,470.00 | 11,280.00 | 11,280.00 | 8.67% | 961,000 |
| Sep 8, 2025 | 10,560.00 | 10,580.00 | 10,290.00 | 10,380.00 | 10,380.00 | 0.78% | 344,600 |
| Sep 5, 2025 | 10,110.00 | 10,430.00 | 10,100.00 | 10,300.00 | 10,300.00 | 3.21% | 361,800 |
| Sep 4, 2025 | 9,960.00 | 10,170.00 | 9,930.00 | 9,980.00 | 9,980.00 | -1.19% | 251,400 |
| Sep 3, 2025 | 10,340.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.72% | 347,100 |
| Sep 2, 2025 | 10,460.00 | 10,720.00 | 10,310.00 | 10,490.00 | 10,490.00 | 0.38% | 280,000 |
| Sep 1, 2025 | 10,660.00 | 10,690.00 | 10,150.00 | 10,450.00 | 10,450.00 | -5.94% | 567,100 |
| Aug 29, 2025 | 10,790.00 | 11,140.00 | 10,450.00 | 11,110.00 | 11,110.00 | 3.35% | 651,100 |
| Aug 28, 2025 | 9,830.00 | 10,860.00 | 9,730.00 | 10,750.00 | 10,750.00 | 8.37% | 1,052,700 |
| Aug 27, 2025 | 10,000.00 | 10,050.00 | 9,770.00 | 9,920.00 | 9,920.00 | 0.71% | 312,600 |
| Aug 26, 2025 | 9,600.00 | 9,960.00 | 9,600.00 | 9,850.00 | 9,850.00 | 3.47% | 492,000 |
| Aug 25, 2025 | 9,590.00 | 9,720.00 | 9,520.00 | 9,520.00 | 9,520.00 | 1.82% | 401,400 |
| Aug 22, 2025 | 9,450.00 | 9,630.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.06% | 250,300 |
| Aug 21, 2025 | 9,330.00 | 9,540.00 | 9,320.00 | 9,450.00 | 9,450.00 | - | 217,000 |
| Aug 20, 2025 | 9,500.00 | 9,600.00 | 9,380.00 | 9,450.00 | 9,450.00 | -1.87% | 353,800 |
| Aug 19, 2025 | 9,820.00 | 9,820.00 | 9,590.00 | 9,630.00 | 9,630.00 | -0.93% | 224,500 |
| Aug 18, 2025 | 9,760.00 | 9,830.00 | 9,620.00 | 9,720.00 | 9,720.00 | -0.41% | 241,200 |
| Aug 15, 2025 | 9,750.00 | 9,870.00 | 9,610.00 | 9,760.00 | 9,760.00 | -0.31% | 256,200 |
| Aug 14, 2025 | 9,980.00 | 10,020.00 | 9,770.00 | 9,790.00 | 9,790.00 | -2.39% | 270,600 |
| Aug 13, 2025 | 10,300.00 | 10,430.00 | 9,980.00 | 10,030.00 | 10,030.00 | -1.18% | 483,000 |
| Aug 12, 2025 | 9,710.00 | 10,280.00 | 9,660.00 | 10,150.00 | 10,150.00 | 5.73% | 676,700 |
| Aug 8, 2025 | 9,620.00 | 9,760.00 | 9,440.00 | 9,600.00 | 9,600.00 | 3.00% | 624,800 |
| Aug 7, 2025 | 9,760.00 | 10,000.00 | 9,270.00 | 9,320.00 | 9,320.00 | -9.34% | 1,322,700 |
| Aug 6, 2025 | 10,150.00 | 10,890.00 | 9,890.00 | 10,280.00 | 10,280.00 | 0.49% | 1,030,200 |
| Aug 5, 2025 | 10,530.00 | 10,570.00 | 10,230.00 | 10,230.00 | 10,230.00 | -3.40% | 424,100 |