Shibaura Mechatronics Corporation (TYO:6590)
Japan · Delayed Price · Currency is JPY 4,255.00
+265.00 (6.64%)
Oct 1, 2026, 3:30 PM JST
Shibaura Mechatronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,085.00 | 4,300.00 | 4,020.00 | 4,255.00 | 4,255.00 | 6.64% | 2,370,700 |
| Sep 30, 2026 | 3,950.00 | 4,090.00 | 3,910.00 | 3,990.00 | 3,990.00 | 5.84% | 2,332,400 |
| Sep 29, 2026 | 3,790.00 | 3,920.00 | 3,740.00 | 3,770.00 | 3,770.00 | 2.72% | 1,653,900 |
| Sep 28, 2026 | 3,780.00 | 3,805.00 | 3,655.00 | 3,670.00 | 3,670.00 | -3.04% | 1,426,800 |
| Sep 25, 2026 | 3,825.00 | 3,850.00 | 3,760.00 | 3,785.00 | 3,785.00 | -1.05% | 1,057,800 |
| Sep 24, 2026 | 3,910.00 | 3,910.00 | 3,745.00 | 3,825.00 | 3,825.00 | 0.92% | 1,605,500 |
| Sep 18, 2026 | 3,665.00 | 3,815.00 | 3,665.00 | 3,790.00 | 3,790.00 | 5.42% | 1,524,000 |
| Sep 17, 2026 | 3,770.00 | 3,780.00 | 3,580.00 | 3,595.00 | 3,595.00 | -3.62% | 1,078,400 |
| Sep 16, 2026 | 3,630.00 | 3,735.00 | 3,620.00 | 3,730.00 | 3,730.00 | 0.81% | 680,500 |
| Sep 15, 2026 | 3,535.00 | 3,710.00 | 3,515.00 | 3,700.00 | 3,700.00 | 1.65% | 1,003,800 |
| Sep 14, 2026 | 3,600.00 | 3,675.00 | 3,560.00 | 3,640.00 | 3,640.00 | -3.96% | 1,383,300 |
| Sep 11, 2026 | 3,720.00 | 3,805.00 | 3,650.00 | 3,790.00 | 3,790.00 | -3.56% | 1,370,400 |
| Sep 10, 2026 | 3,920.00 | 3,975.00 | 3,830.00 | 3,930.00 | 3,930.00 | -0.76% | 698,600 |
| Sep 9, 2026 | 3,965.00 | 4,055.00 | 3,940.00 | 3,960.00 | 3,960.00 | 1.28% | 732,900 |
| Sep 8, 2026 | 4,040.00 | 4,120.00 | 3,910.00 | 3,910.00 | 3,910.00 | -4.87% | 916,600 |
| Sep 7, 2026 | 4,090.00 | 4,135.00 | 4,045.00 | 4,110.00 | 4,110.00 | 4.05% | 1,077,500 |
| Sep 4, 2026 | 3,790.00 | 4,000.00 | 3,785.00 | 3,950.00 | 3,950.00 | 3.54% | 1,580,400 |
| Sep 3, 2026 | 3,880.00 | 3,930.00 | 3,755.00 | 3,815.00 | 3,815.00 | -0.39% | 2,226,300 |
| Sep 2, 2026 | 3,945.00 | 3,970.00 | 3,830.00 | 3,830.00 | 3,830.00 | -4.96% | 1,396,900 |
| Sep 1, 2026 | 3,960.00 | 4,055.00 | 3,910.00 | 4,030.00 | 4,030.00 | -0.62% | 1,130,000 |
| Aug 31, 2026 | 3,920.00 | 4,055.00 | 3,850.00 | 4,055.00 | 4,055.00 | 0.25% | 1,777,100 |
| Aug 28, 2026 | 4,150.00 | 4,220.00 | 4,025.00 | 4,045.00 | 4,045.00 | -1.58% | 982,200 |
| Aug 27, 2026 | 4,150.00 | 4,200.00 | 3,915.00 | 4,110.00 | 4,110.00 | 3.66% | 1,391,900 |
| Aug 26, 2026 | 3,960.00 | 3,985.00 | 3,860.00 | 3,965.00 | 3,965.00 | -3.17% | 1,464,800 |
| Aug 25, 2026 | 4,055.00 | 4,110.00 | 3,975.00 | 4,095.00 | 4,095.00 | 0.74% | 1,225,900 |
| Aug 24, 2026 | 4,005.00 | 4,165.00 | 3,980.00 | 4,065.00 | 4,065.00 | 0.87% | 713,800 |
| Aug 21, 2026 | 3,985.00 | 4,080.00 | 3,900.00 | 4,030.00 | 4,030.00 | -0.25% | 1,295,100 |
| Aug 20, 2026 | 4,080.00 | 4,140.00 | 3,980.00 | 4,040.00 | 4,040.00 | -1.70% | 1,517,500 |
| Aug 19, 2026 | 4,155.00 | 4,225.00 | 4,030.00 | 4,110.00 | 4,110.00 | -6.48% | 1,440,900 |
| Aug 18, 2026 | 4,595.00 | 4,780.00 | 4,360.00 | 4,395.00 | 4,395.00 | -4.04% | 1,723,900 |
| Aug 17, 2026 | 4,480.00 | 4,580.00 | 4,425.00 | 4,580.00 | 4,580.00 | 2.12% | 1,286,000 |
| Aug 14, 2026 | 4,590.00 | 4,760.00 | 4,380.00 | 4,485.00 | 4,485.00 | 2.40% | 2,250,900 |
| Aug 13, 2026 | 4,550.00 | 4,580.00 | 4,310.00 | 4,380.00 | 4,380.00 | 0.92% | 1,909,700 |
| Aug 12, 2026 | 4,300.00 | 4,440.00 | 4,235.00 | 4,340.00 | 4,340.00 | 1.28% | 2,590,000 |
| Aug 10, 2026 | 4,315.00 | 4,465.00 | 4,220.00 | 4,285.00 | 4,285.00 | -0.58% | 1,969,000 |
| Aug 7, 2026 | 5,030.00 | 5,070.00 | 4,280.00 | 4,310.00 | 4,310.00 | -13.45% | 4,127,600 |
| Aug 6, 2026 | 4,945.00 | 5,330.00 | 4,560.00 | 4,980.00 | 4,980.00 | -1.19% | 4,655,400 |
| Aug 5, 2026 | 4,975.00 | 5,100.00 | 4,925.00 | 5,040.00 | 5,040.00 | 7.35% | 1,399,600 |
| Aug 4, 2026 | 4,500.00 | 4,750.00 | 4,380.00 | 4,695.00 | 4,695.00 | 4.22% | 2,215,300 |
| Aug 3, 2026 | 4,300.00 | 4,605.00 | 4,270.00 | 4,505.00 | 4,505.00 | 2.74% | 1,694,200 |
| Jul 31, 2026 | 4,425.00 | 4,555.00 | 4,245.00 | 4,385.00 | 4,385.00 | 9.76% | 2,437,100 |
| Jul 30, 2026 | 4,110.00 | 4,210.00 | 3,950.00 | 3,995.00 | 3,995.00 | -2.68% | 2,464,800 |
| Jul 29, 2026 | 4,560.00 | 4,565.00 | 3,990.00 | 4,105.00 | 4,105.00 | -11.15% | 2,309,900 |
| Jul 28, 2026 | 4,730.00 | 4,760.00 | 4,560.00 | 4,620.00 | 4,620.00 | -10.12% | 1,867,500 |
| Jul 27, 2026 | 5,110.00 | 5,180.00 | 5,010.00 | 5,140.00 | 5,140.00 | 1.58% | 1,106,700 |
| Jul 24, 2026 | 5,320.00 | 5,400.00 | 4,950.00 | 5,060.00 | 5,060.00 | -6.47% | 1,926,400 |
| Jul 23, 2026 | 5,480.00 | 5,610.00 | 5,310.00 | 5,410.00 | 5,410.00 | 1.69% | 1,601,100 |
| Jul 22, 2026 | 5,660.00 | 5,690.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.75% | 1,876,800 |
| Jul 21, 2026 | 5,110.00 | 5,370.00 | 5,010.00 | 5,360.00 | 5,360.00 | 6.35% | 2,149,700 |
| Jul 17, 2026 | 5,220.00 | 5,260.00 | 4,715.00 | 5,040.00 | 5,040.00 | -7.01% | 3,828,700 |