Shibaura Mechatronics Corporation (TYO:6590)
Japan
· Delayed Price · Currency is JPY 18,050
+450 (2.56%)
At close: Dec 8, 2025
Shibaura Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 304,200 |
| 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 |
| Aug 4, 2025 | 10,380.00 | 10,600.00 | 10,310.00 | 10,590.00 | 10,590.00 | -0.19% | 310,000 |
| Aug 1, 2025 | 10,490.00 | 10,670.00 | 10,120.00 | 10,610.00 | 10,610.00 | -1.67% | 606,300 |
| Jul 31, 2025 | 10,490.00 | 10,830.00 | 10,410.00 | 10,790.00 | 10,790.00 | 3.75% | 511,100 |
| Jul 30, 2025 | 10,460.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.76% | 323,300 |
| Jul 29, 2025 | 10,250.00 | 10,360.00 | 10,180.00 | 10,220.00 | 10,220.00 | -0.39% | 209,400 |
| Jul 28, 2025 | 10,750.00 | 10,760.00 | 10,140.00 | 10,260.00 | 10,260.00 | -5.09% | 636,100 |
| Jul 25, 2025 | 10,400.00 | 10,840.00 | 10,380.00 | 10,810.00 | 10,810.00 | 4.95% | 767,000 |
| Jul 24, 2025 | 10,760.00 | 10,760.00 | 10,300.00 | 10,300.00 | 10,300.00 | -3.20% | 620,000 |
| Jul 23, 2025 | 10,770.00 | 10,840.00 | 10,490.00 | 10,640.00 | 10,640.00 | -0.47% | 383,700 |
| Jul 22, 2025 | 10,500.00 | 10,830.00 | 10,400.00 | 10,690.00 | 10,690.00 | 2.30% | 414,200 |
| Jul 18, 2025 | 10,570.00 | 10,710.00 | 10,130.00 | 10,450.00 | 10,450.00 | -1.79% | 615,100 |
| Jul 17, 2025 | 10,500.00 | 10,640.00 | 10,240.00 | 10,640.00 | 10,640.00 | 0.95% | 318,700 |
| Jul 16, 2025 | 10,680.00 | 10,760.00 | 10,430.00 | 10,540.00 | 10,540.00 | -1.13% | 343,700 |
| Jul 15, 2025 | 10,450.00 | 10,680.00 | 10,330.00 | 10,660.00 | 10,660.00 | 1.81% | 296,200 |
| Jul 14, 2025 | 10,350.00 | 10,630.00 | 10,310.00 | 10,470.00 | 10,470.00 | 1.95% | 258,300 |
| Jul 11, 2025 | 10,500.00 | 10,540.00 | 10,230.00 | 10,270.00 | 10,270.00 | -1.82% | 263,600 |
| Jul 10, 2025 | 10,600.00 | 10,650.00 | 10,400.00 | 10,460.00 | 10,460.00 | -1.78% | 315,000 |