Shibaura Mechatronics Corporation (TYO:6590)
Japan · Delayed Price · Currency is JPY 19,450
+840 (4.51%)
At close: Dec 26, 2025
Shibaura Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 18,680.00 | 19,480.00 | 18,580.00 | 19,450.00 | 19,450.00 | 4.51% | 377,100 |
| Dec 25, 2025 | 18,520.00 | 19,030.00 | 18,400.00 | 18,610.00 | 18,610.00 | -0.27% | 233,300 |
| Dec 24, 2025 | 18,490.00 | 18,990.00 | 18,310.00 | 18,660.00 | 18,660.00 | 2.08% | 326,800 |
| Dec 23, 2025 | 18,190.00 | 18,490.00 | 18,070.00 | 18,280.00 | 18,280.00 | -0.11% | 263,200 |
| Dec 22, 2025 | 18,190.00 | 18,780.00 | 18,040.00 | 18,300.00 | 18,300.00 | 8.99% | 693,200 |
| Dec 19, 2025 | 16,720.00 | 16,820.00 | 16,520.00 | 16,790.00 | 16,790.00 | 1.33% | 376,300 |
| Dec 18, 2025 | 16,730.00 | 17,220.00 | 16,120.00 | 16,570.00 | 16,570.00 | -6.91% | 593,900 |
| Dec 17, 2025 | 17,150.00 | 17,840.00 | 16,900.00 | 17,800.00 | 17,800.00 | 3.91% | 286,200 |
| Dec 16, 2025 | 17,500.00 | 17,780.00 | 16,840.00 | 17,130.00 | 17,130.00 | -3.71% | 468,900 |
| Dec 15, 2025 | 17,370.00 | 17,860.00 | 17,070.00 | 17,790.00 | 17,790.00 | -2.09% | 397,100 |
| Dec 12, 2025 | 18,180.00 | 18,180.00 | 17,740.00 | 18,170.00 | 18,170.00 | 1.45% | 322,500 |
| Dec 11, 2025 | 17,590.00 | 18,220.00 | 17,530.00 | 17,910.00 | 17,910.00 | 3.05% | 370,500 |
| Dec 10, 2025 | 17,810.00 | 18,000.00 | 17,360.00 | 17,380.00 | 17,380.00 | -2.69% | 188,700 |
| Dec 9, 2025 | 18,010.00 | 18,250.00 | 17,800.00 | 17,860.00 | 17,860.00 | -1.05% | 228,400 |
| Dec 8, 2025 | 17,600.00 | 18,120.00 | 17,160.00 | 18,050.00 | 18,050.00 | 2.56% | 351,200 |
| Dec 5, 2025 | 17,210.00 | 17,620.00 | 17,150.00 | 17,600.00 | 17,600.00 | 2.27% | 227,400 |
| Dec 4, 2025 | 17,400.00 | 17,630.00 | 17,140.00 | 17,210.00 | 17,210.00 | 0.06% | 274,600 |
| Dec 3, 2025 | 16,800.00 | 17,380.00 | 16,750.00 | 17,200.00 | 17,200.00 | 1.84% | 390,000 |
| Dec 2, 2025 | 17,240.00 | 17,400.00 | 16,700.00 | 16,890.00 | 16,890.00 | -1.23% | 285,100 |
| Dec 1, 2025 | 17,600.00 | 17,800.00 | 17,070.00 | 17,100.00 | 17,100.00 | -2.34% | 369,100 |
| Nov 28, 2025 | 16,600.00 | 17,640.00 | 16,530.00 | 17,510.00 | 17,510.00 | 6.06% | 515,400 |
| Nov 27, 2025 | 16,230.00 | 16,770.00 | 16,100.00 | 16,510.00 | 16,510.00 | 6.65% | 417,500 |
| Nov 26, 2025 | 15,360.00 | 15,730.00 | 15,300.00 | 15,480.00 | 15,480.00 | 1.51% | 276,700 |
| Nov 25, 2025 | 15,470.00 | 15,890.00 | 15,040.00 | 15,250.00 | 15,250.00 | 2.62% | 414,700 |
| Nov 21, 2025 | 15,160.00 | 15,380.00 | 14,780.00 | 14,860.00 | 14,860.00 | -6.54% | 590,400 |
| Nov 20, 2025 | 16,650.00 | 16,650.00 | 15,560.00 | 15,900.00 | 15,900.00 | 5.37% | 480,000 |
| Nov 19, 2025 | 15,100.00 | 15,290.00 | 14,400.00 | 15,090.00 | 15,090.00 | -2.65% | 615,600 |
| Nov 18, 2025 | 16,400.00 | 16,400.00 | 15,400.00 | 15,500.00 | 15,500.00 | -8.61% | 504,600 |
| Nov 17, 2025 | 16,640.00 | 17,300.00 | 16,540.00 | 16,960.00 | 16,960.00 | 2.85% | 444,400 |
| Nov 14, 2025 | 16,400.00 | 17,150.00 | 16,170.00 | 16,490.00 | 16,490.00 | -6.09% | 488,100 |
| Nov 13, 2025 | 16,360.00 | 17,740.00 | 16,200.00 | 17,560.00 | 17,560.00 | 7.47% | 703,500 |
| Nov 12, 2025 | 15,850.00 | 16,390.00 | 15,360.00 | 16,340.00 | 16,340.00 | -0.24% | 504,300 |
| Nov 11, 2025 | 17,310.00 | 17,630.00 | 16,240.00 | 16,380.00 | 16,380.00 | -4.27% | 452,300 |
| Nov 10, 2025 | 16,450.00 | 17,490.00 | 16,440.00 | 17,110.00 | 17,110.00 | 4.90% | 724,500 |
| Nov 7, 2025 | 17,890.00 | 18,110.00 | 15,780.00 | 16,310.00 | 16,310.00 | -8.88% | 1,318,500 |
| Nov 6, 2025 | 17,200.00 | 18,600.00 | 16,520.00 | 17,900.00 | 17,900.00 | 6.36% | 1,364,100 |
| Nov 5, 2025 | 16,450.00 | 16,830.00 | 15,630.00 | 16,830.00 | 16,830.00 | -4.97% | 882,400 |
| Nov 4, 2025 | 18,230.00 | 18,340.00 | 17,580.00 | 17,710.00 | 17,710.00 | -3.07% | 586,500 |
| Oct 31, 2025 | 17,020.00 | 18,330.00 | 16,990.00 | 18,270.00 | 18,270.00 | 5.97% | 943,700 |
| Oct 30, 2025 | 17,100.00 | 17,560.00 | 16,830.00 | 17,240.00 | 17,240.00 | -0.17% | 754,500 |
| Oct 29, 2025 | 17,350.00 | 17,490.00 | 16,970.00 | 17,270.00 | 17,270.00 | 2.80% | 444,300 |
| Oct 28, 2025 | 16,990.00 | 17,490.00 | 16,680.00 | 16,800.00 | 16,800.00 | -1.29% | 487,200 |
| Oct 27, 2025 | 17,120.00 | 17,340.00 | 16,580.00 | 17,020.00 | 17,020.00 | 1.79% | 621,900 |
| Oct 24, 2025 | 17,010.00 | 17,020.00 | 16,320.00 | 16,720.00 | 16,720.00 | 2.96% | 483,200 |
| Oct 23, 2025 | 16,260.00 | 16,730.00 | 16,170.00 | 16,240.00 | 16,240.00 | -3.56% | 547,200 |
| Oct 22, 2025 | 17,600.00 | 17,660.00 | 16,720.00 | 16,840.00 | 16,840.00 | -5.61% | 966,900 |
| Oct 21, 2025 | 18,120.00 | 18,320.00 | 17,670.00 | 17,840.00 | 17,840.00 | -1.55% | 713,200 |
| Oct 20, 2025 | 18,480.00 | 18,680.00 | 17,750.00 | 18,120.00 | 18,120.00 | -0.60% | 946,900 |
| 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 |