Shibaura Mechatronics Corporation (TYO:6590)
Japan · Delayed Price · Currency is JPY 4,530.00
-70.00 (-1.52%)
Mar 26, 2026, 3:30 PM JST
Shibaura Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,530.00 | 4,620.00 | 4,470.00 | 4,530.00 | - | -1.52% | 496,100 |
| Mar 25, 2026 | 4,485.00 | 4,600.00 | 4,405.00 | 4,600.00 | 4,600.00 | 8.62% | 1,488,800 |
| Mar 24, 2026 | 4,300.00 | 4,340.00 | 4,080.00 | 4,235.00 | 4,235.00 | 0.83% | 1,424,800 |
| Mar 23, 2026 | 4,230.00 | 4,305.00 | 4,160.00 | 4,200.00 | 4,200.00 | -6.46% | 1,392,800 |
| Mar 19, 2026 | 4,685.00 | 4,695.00 | 4,490.00 | 4,490.00 | 4,490.00 | -6.94% | 1,252,200 |
| Mar 18, 2026 | 4,750.00 | 4,870.00 | 4,675.00 | 4,825.00 | 4,825.00 | 4.66% | 915,000 |
| Mar 17, 2026 | 4,930.00 | 4,935.00 | 4,535.00 | 4,610.00 | 4,610.00 | -5.44% | 1,331,100 |
| Mar 16, 2026 | 4,645.00 | 4,875.00 | 4,610.00 | 4,875.00 | 4,875.00 | 6.56% | 1,488,600 |
| Mar 13, 2026 | 4,620.00 | 4,695.00 | 4,485.00 | 4,575.00 | 4,575.00 | -4.09% | 1,710,900 |
| Mar 12, 2026 | 4,770.00 | 4,890.00 | 4,580.00 | 4,770.00 | 4,770.00 | -1.04% | 1,273,500 |
| Mar 11, 2026 | 4,895.00 | 4,925.00 | 4,795.00 | 4,820.00 | 4,820.00 | 0.42% | 1,314,600 |
| Mar 10, 2026 | 4,875.00 | 5,000.00 | 4,740.00 | 4,800.00 | 4,800.00 | 5.49% | 1,279,000 |
| Mar 9, 2026 | 4,920.00 | 4,980.00 | 4,430.00 | 4,550.00 | 4,550.00 | -12.84% | 2,875,900 |
| Mar 6, 2026 | 5,060.00 | 5,240.00 | 4,985.00 | 5,220.00 | 5,220.00 | -0.19% | 1,195,600 |
| Mar 5, 2026 | 5,100.00 | 5,430.00 | 5,080.00 | 5,230.00 | 5,230.00 | 5.13% | 1,412,600 |
| Mar 4, 2026 | 5,080.00 | 5,280.00 | 4,820.00 | 4,975.00 | 4,975.00 | -6.31% | 1,668,000 |
| Mar 3, 2026 | 5,680.00 | 6,030.00 | 5,310.00 | 5,310.00 | 5,310.00 | -5.01% | 2,272,300 |
| Mar 2, 2026 | 5,480.00 | 5,590.00 | 5,320.00 | 5,590.00 | 5,590.00 | -3.29% | 2,282,200 |
| Feb 27, 2026 | 5,730.00 | 5,890.00 | 5,550.00 | 5,780.00 | 5,780.00 | -3.67% | 2,437,900 |
| Feb 26, 2026 | 6,070.00 | 6,230.00 | 5,350.00 | 6,000.00 | 6,000.00 | 5.63% | 2,702,900 |
| Feb 25, 2026 | 5,616.00 | 5,804.00 | 5,540.00 | 5,680.00 | 5,680.00 | 4.87% | 2,753,500 |
| Feb 24, 2026 | 5,634.00 | 5,686.00 | 5,386.00 | 5,416.00 | 5,416.00 | -3.04% | 1,915,500 |
| Feb 20, 2026 | 5,282.00 | 5,664.00 | 5,258.00 | 5,586.00 | 5,586.00 | 4.88% | 3,161,000 |
| Feb 19, 2026 | 5,300.00 | 5,426.00 | 5,212.00 | 5,326.00 | 5,326.00 | 3.62% | 2,082,500 |
| Feb 18, 2026 | 4,960.00 | 5,196.00 | 4,932.00 | 5,140.00 | 5,140.00 | 5.76% | 1,885,500 |
| Feb 17, 2026 | 4,850.00 | 4,910.00 | 4,652.00 | 4,860.00 | 4,860.00 | 0.29% | 1,945,000 |
| Feb 16, 2026 | 5,118.00 | 5,198.00 | 4,824.00 | 4,846.00 | 4,846.00 | -5.02% | 2,403,000 |
| Feb 13, 2026 | 5,050.00 | 5,252.00 | 4,944.00 | 5,102.00 | 5,102.00 | -0.47% | 2,236,500 |
| Feb 12, 2026 | 5,158.00 | 5,236.00 | 4,960.00 | 5,126.00 | 5,126.00 | 1.75% | 2,044,000 |
| Feb 10, 2026 | 5,398.00 | 5,398.00 | 4,988.00 | 5,038.00 | 5,038.00 | -5.30% | 3,244,000 |
| Feb 9, 2026 | 5,338.00 | 5,450.00 | 5,166.00 | 5,320.00 | 5,320.00 | 4.85% | 2,984,000 |
| Feb 6, 2026 | 5,196.00 | 5,396.00 | 5,038.00 | 5,074.00 | 5,074.00 | -9.33% | 6,238,500 |
| Feb 5, 2026 | 4,600.00 | 5,596.00 | 4,512.00 | 5,596.00 | 5,596.00 | 18.91% | 2,470,000 |
| Feb 4, 2026 | 4,758.00 | 4,814.00 | 4,662.00 | 4,706.00 | 4,706.00 | -2.00% | 2,175,500 |
| Feb 3, 2026 | 4,696.00 | 4,806.00 | 4,602.00 | 4,802.00 | 4,802.00 | 7.33% | 2,297,000 |
| Feb 2, 2026 | 4,636.00 | 4,806.00 | 4,440.00 | 4,474.00 | 4,474.00 | -4.48% | 2,560,000 |
| Jan 30, 2026 | 4,758.00 | 4,786.00 | 4,616.00 | 4,684.00 | 4,684.00 | -1.64% | 2,421,500 |
| Jan 29, 2026 | 5,110.00 | 5,110.00 | 4,684.00 | 4,762.00 | 4,762.00 | -4.95% | 3,894,000 |
| Jan 28, 2026 | 5,394.00 | 5,398.00 | 4,910.00 | 5,010.00 | 5,010.00 | -5.51% | 3,810,000 |
| Jan 27, 2026 | 5,320.00 | 5,358.00 | 5,154.00 | 5,302.00 | 5,302.00 | -0.15% | 2,054,000 |
| Jan 26, 2026 | 5,520.00 | 5,578.00 | 5,270.00 | 5,310.00 | 5,310.00 | -4.74% | 2,612,000 |
| Jan 23, 2026 | 5,540.00 | 5,724.00 | 5,432.00 | 5,574.00 | 5,574.00 | 0.76% | 3,325,000 |
| Jan 22, 2026 | 5,318.00 | 5,600.00 | 5,180.00 | 5,532.00 | 5,532.00 | 7.38% | 3,636,000 |
| Jan 21, 2026 | 4,894.00 | 5,278.00 | 4,882.00 | 5,152.00 | 5,152.00 | 3.16% | 2,937,500 |
| Jan 20, 2026 | 5,064.00 | 5,098.00 | 4,900.00 | 4,994.00 | 4,994.00 | 0.60% | 2,799,500 |
| Jan 19, 2026 | 4,834.00 | 4,964.00 | 4,736.00 | 4,964.00 | 4,964.00 | 2.77% | 1,821,000 |
| Jan 16, 2026 | 4,912.00 | 4,924.00 | 4,684.00 | 4,830.00 | 4,830.00 | -0.90% | 2,614,500 |
| Jan 15, 2026 | 4,728.00 | 4,912.00 | 4,618.00 | 4,874.00 | 4,874.00 | 0.95% | 2,499,000 |
| Jan 14, 2026 | 4,520.00 | 4,948.00 | 4,520.00 | 4,828.00 | 4,828.00 | 6.91% | 3,095,000 |
| Jan 13, 2026 | 4,560.00 | 4,620.00 | 4,462.00 | 4,516.00 | 4,516.00 | 6.11% | 2,972,000 |