Shibaura Mechatronics Corporation (TYO:6590)
Japan · Delayed Price · Currency is JPY 5,070.00
-350.00 (-6.46%)
May 26, 2026, 3:30 PM JST
Shibaura Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5,410.00 | 5,540.00 | 5,310.00 | 5,420.00 | 5,420.00 | 2.07% | 1,669,900 |
| May 22, 2026 | 5,000.00 | 5,330.00 | 4,975.00 | 5,310.00 | 5,310.00 | 10.17% | 1,817,800 |
| May 21, 2026 | 4,880.00 | 4,910.00 | 4,720.00 | 4,820.00 | 4,820.00 | 4.78% | 1,429,100 |
| May 20, 2026 | 4,635.00 | 4,740.00 | 4,510.00 | 4,600.00 | 4,600.00 | -2.13% | 1,116,400 |
| May 19, 2026 | 5,000.00 | 5,020.00 | 4,620.00 | 4,700.00 | 4,700.00 | -4.18% | 1,956,600 |
| May 18, 2026 | 5,260.00 | 5,310.00 | 4,815.00 | 4,905.00 | 4,905.00 | -4.94% | 1,916,100 |
| May 15, 2026 | 5,720.00 | 5,750.00 | 5,140.00 | 5,160.00 | 5,160.00 | -9.63% | 2,474,000 |
| May 14, 2026 | 5,370.00 | 6,020.00 | 5,370.00 | 5,710.00 | 5,710.00 | 12.62% | 5,346,800 |
| May 13, 2026 | 4,815.00 | 5,360.00 | 4,610.00 | 5,070.00 | 5,070.00 | 3.79% | 5,000,300 |
| May 12, 2026 | 4,910.00 | 5,070.00 | 4,760.00 | 4,885.00 | 4,885.00 | -0.20% | 2,051,600 |
| May 11, 2026 | 5,030.00 | 5,030.00 | 4,765.00 | 4,895.00 | 4,895.00 | -2.68% | 1,940,400 |
| May 8, 2026 | 4,900.00 | 5,090.00 | 4,890.00 | 5,030.00 | 5,030.00 | -0.59% | 1,325,200 |
| May 7, 2026 | 5,000.00 | 5,100.00 | 4,885.00 | 5,060.00 | 5,060.00 | 7.89% | 3,044,900 |
| May 1, 2026 | 4,850.00 | 4,965.00 | 4,670.00 | 4,690.00 | 4,690.00 | -1.88% | 1,886,700 |
| Apr 30, 2026 | 4,630.00 | 4,795.00 | 4,630.00 | 4,780.00 | 4,780.00 | 3.02% | 1,330,500 |
| Apr 28, 2026 | 4,845.00 | 4,850.00 | 4,605.00 | 4,640.00 | 4,640.00 | -4.82% | 1,744,800 |
| Apr 27, 2026 | 5,130.00 | 5,130.00 | 4,835.00 | 4,875.00 | 4,875.00 | -1.71% | 1,626,600 |
| Apr 24, 2026 | 4,890.00 | 5,040.00 | 4,805.00 | 4,960.00 | 4,960.00 | 1.22% | 1,888,800 |
| Apr 23, 2026 | 4,730.00 | 4,950.00 | 4,705.00 | 4,900.00 | 4,900.00 | 6.75% | 3,084,000 |
| Apr 22, 2026 | 4,745.00 | 4,760.00 | 4,510.00 | 4,590.00 | 4,590.00 | -4.28% | 2,170,500 |
| Apr 21, 2026 | 5,090.00 | 5,140.00 | 4,725.00 | 4,795.00 | 4,795.00 | -3.71% | 1,352,100 |
| Apr 20, 2026 | 4,930.00 | 5,120.00 | 4,910.00 | 4,980.00 | 4,980.00 | -0.99% | 1,159,200 |
| Apr 17, 2026 | 5,180.00 | 5,240.00 | 5,030.00 | 5,030.00 | 5,030.00 | -7.20% | 1,643,400 |
| Apr 16, 2026 | 5,360.00 | 5,520.00 | 5,300.00 | 5,420.00 | 5,420.00 | 3.04% | 2,422,000 |
| Apr 15, 2026 | 5,330.00 | 5,340.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.57% | 2,286,600 |
| Apr 14, 2026 | 5,020.00 | 5,230.00 | 4,960.00 | 5,230.00 | 5,230.00 | 8.28% | 2,342,200 |
| Apr 13, 2026 | 4,790.00 | 4,905.00 | 4,660.00 | 4,830.00 | 4,830.00 | 0.21% | 1,726,300 |
| Apr 10, 2026 | 4,725.00 | 4,905.00 | 4,600.00 | 4,820.00 | 4,820.00 | 3.10% | 2,414,900 |
| Apr 9, 2026 | 4,695.00 | 4,800.00 | 4,630.00 | 4,675.00 | 4,675.00 | -1.58% | 1,502,800 |
| Apr 8, 2026 | 4,495.00 | 4,750.00 | 4,465.00 | 4,750.00 | 4,750.00 | 12.69% | 1,979,700 |
| Apr 7, 2026 | 4,130.00 | 4,310.00 | 4,105.00 | 4,215.00 | 4,215.00 | 3.31% | 1,234,000 |
| Apr 6, 2026 | 4,230.00 | 4,360.00 | 4,080.00 | 4,080.00 | 4,080.00 | -4.11% | 1,379,500 |
| Apr 3, 2026 | 4,340.00 | 4,370.00 | 4,185.00 | 4,255.00 | 4,255.00 | 0.95% | 863,100 |
| Apr 2, 2026 | 4,410.00 | 4,475.00 | 4,110.00 | 4,215.00 | 4,215.00 | 0.36% | 1,663,400 |
| Apr 1, 2026 | 4,255.00 | 4,315.00 | 4,135.00 | 4,200.00 | 4,200.00 | 6.33% | 1,703,000 |
| Mar 31, 2026 | 4,020.00 | 4,150.00 | 3,930.00 | 3,950.00 | 3,950.00 | -7.28% | 1,757,100 |
| Mar 30, 2026 | 4,230.00 | 4,280.00 | 4,140.00 | 4,260.00 | 4,260.00 | -5.23% | 1,581,900 |
| Mar 27, 2026 | 4,455.00 | 4,580.00 | 4,365.00 | 4,555.00 | 4,495.00 | 0.55% | 1,548,300 |
| Mar 26, 2026 | 4,530.00 | 4,620.00 | 4,455.00 | 4,530.00 | 4,470.33 | -1.52% | 996,000 |
| Mar 25, 2026 | 4,485.00 | 4,600.00 | 4,405.00 | 4,600.00 | 4,539.41 | 8.62% | 1,488,800 |
| Mar 24, 2026 | 4,300.00 | 4,340.00 | 4,080.00 | 4,235.00 | 4,179.22 | 0.83% | 1,424,800 |
| Mar 23, 2026 | 4,230.00 | 4,305.00 | 4,160.00 | 4,200.00 | 4,144.68 | -6.46% | 1,392,800 |
| Mar 19, 2026 | 4,685.00 | 4,695.00 | 4,490.00 | 4,490.00 | 4,430.86 | -6.94% | 1,252,200 |
| Mar 18, 2026 | 4,750.00 | 4,870.00 | 4,675.00 | 4,825.00 | 4,761.44 | 4.66% | 915,000 |
| Mar 17, 2026 | 4,930.00 | 4,935.00 | 4,535.00 | 4,610.00 | 4,549.28 | -5.44% | 1,331,100 |
| Mar 16, 2026 | 4,645.00 | 4,875.00 | 4,610.00 | 4,875.00 | 4,810.78 | 6.56% | 1,488,600 |
| Mar 13, 2026 | 4,620.00 | 4,695.00 | 4,485.00 | 4,575.00 | 4,514.74 | -4.09% | 1,710,900 |
| Mar 12, 2026 | 4,770.00 | 4,890.00 | 4,580.00 | 4,770.00 | 4,707.17 | -1.04% | 1,273,500 |
| Mar 11, 2026 | 4,895.00 | 4,925.00 | 4,795.00 | 4,820.00 | 4,756.51 | 0.42% | 1,314,600 |
| Mar 10, 2026 | 4,875.00 | 5,000.00 | 4,740.00 | 4,800.00 | 4,736.77 | 5.49% | 1,279,000 |