Skip to main content
Shibaura Mechatronics Corporation (TYO:6590)
Japan flag Japan · Delayed Price · Currency is JPY
4,550.00
-670.00 (-12.84%)
At close: Mar 9, 2026

Shibaura Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,920.004,980.004,470.004,530.00--13.22%1,329,700
Mar 6, 20265,060.005,240.004,985.005,220.005,220.00-0.19%1,195,600
Mar 5, 20265,100.005,430.005,080.005,230.005,230.005.13%1,412,600
Mar 4, 20265,080.005,280.004,820.004,975.004,975.00-6.31%1,668,000
Mar 3, 20265,680.006,030.005,310.005,310.005,310.00-5.01%2,272,300
Mar 2, 20265,480.005,590.005,320.005,590.005,590.00-3.29%2,282,200
Feb 27, 20265,730.005,890.005,550.005,780.005,780.00-3.67%2,437,900
Feb 26, 20266,070.006,230.005,350.006,000.006,000.005.63%2,702,900
Feb 25, 20265,616.005,804.005,540.005,680.005,680.004.87%2,753,500
Feb 24, 20265,634.005,686.005,386.005,416.005,416.00-3.04%1,915,500
Feb 20, 20265,282.005,664.005,258.005,586.005,586.004.88%3,161,000
Feb 19, 20265,300.005,426.005,212.005,326.005,326.003.62%2,082,500
Feb 18, 20264,960.005,196.004,932.005,140.005,140.005.76%1,885,500
Feb 17, 20264,850.004,910.004,652.004,860.004,860.000.29%1,945,000
Feb 16, 20265,118.005,198.004,824.004,846.004,846.00-5.02%2,403,000
Feb 13, 20265,050.005,252.004,944.005,102.005,102.00-0.47%2,236,500
Feb 12, 20265,158.005,236.004,960.005,126.005,126.001.75%2,044,000
Feb 10, 20265,398.005,398.004,988.005,038.005,038.00-5.30%3,244,000
Feb 9, 20265,338.005,450.005,166.005,320.005,320.004.85%2,984,000
Feb 6, 20265,196.005,396.005,038.005,074.005,074.00-9.33%6,238,500
Feb 5, 20264,600.005,596.004,512.005,596.005,596.0018.91%2,470,000
Feb 4, 20264,758.004,814.004,662.004,706.004,706.00-2.00%2,175,500
Feb 3, 20264,696.004,806.004,602.004,802.004,802.007.33%2,297,000
Feb 2, 20264,636.004,806.004,440.004,474.004,474.00-4.48%2,560,000
Jan 30, 20264,758.004,786.004,616.004,684.004,684.00-1.64%2,421,500
Jan 29, 20265,110.005,110.004,684.004,762.004,762.00-4.95%3,894,000
Jan 28, 20265,394.005,398.004,910.005,010.005,010.00-5.51%3,810,000
Jan 27, 20265,320.005,358.005,154.005,302.005,302.00-0.15%2,054,000
Jan 26, 20265,520.005,578.005,270.005,310.005,310.00-4.74%2,612,000
Jan 23, 20265,540.005,724.005,432.005,574.005,574.000.76%3,325,000
Jan 22, 20265,318.005,600.005,180.005,532.005,532.007.38%3,636,000
Jan 21, 20264,894.005,278.004,882.005,152.005,152.003.16%2,937,500
Jan 20, 20265,064.005,098.004,900.004,994.004,994.000.60%2,799,500
Jan 19, 20264,834.004,964.004,736.004,964.004,964.002.77%1,821,000
Jan 16, 20264,912.004,924.004,684.004,830.004,830.00-0.90%2,614,500
Jan 15, 20264,728.004,912.004,618.004,874.004,874.000.95%2,499,000
Jan 14, 20264,520.004,948.004,520.004,828.004,828.006.91%3,095,000
Jan 13, 20264,560.004,620.004,462.004,516.004,516.006.11%2,972,000
Jan 9, 20264,044.004,300.004,020.004,256.004,256.003.96%2,071,500
Jan 8, 20264,242.004,322.004,070.004,094.004,094.00-1.73%1,746,500
Jan 7, 20264,302.004,348.004,156.004,166.004,166.00-0.24%2,348,500
Jan 6, 20264,018.004,208.003,990.004,176.004,176.007.80%3,122,000
Jan 5, 20263,914.003,950.003,852.003,874.003,874.002.27%1,749,500
Dec 30, 20253,714.003,844.003,678.003,788.003,788.000.37%1,293,500
Dec 29, 20253,926.003,928.003,758.003,774.003,774.00-2.98%2,117,000
Dec 26, 20253,736.003,896.003,716.003,890.003,890.004.51%1,885,500
Dec 25, 20253,704.003,806.003,680.003,722.003,722.00-0.27%1,166,500
Dec 24, 20253,698.003,798.003,662.003,732.003,732.002.08%1,634,000
Dec 23, 20253,638.003,698.003,614.003,656.003,656.00-0.11%1,316,000
Dec 22, 20253,638.003,756.003,608.003,660.003,660.008.99%3,466,000
Dec 19, 20253,344.003,364.003,304.003,358.003,358.001.33%1,881,500
Dec 18, 20253,346.003,444.003,224.003,314.003,314.00-6.91%2,969,500
Dec 17, 20253,430.003,568.003,380.003,560.003,560.003.91%1,431,000
Dec 16, 20253,500.003,556.003,368.003,426.003,426.00-3.71%2,344,500
Dec 15, 20253,474.003,572.003,414.003,558.003,558.00-2.09%1,985,500
Dec 12, 20253,636.003,636.003,548.003,634.003,634.001.45%1,612,500
Dec 11, 20253,518.003,644.003,506.003,582.003,582.003.05%1,852,500
Dec 10, 20253,562.003,600.003,472.003,476.003,476.00-2.69%943,500
Dec 9, 20253,602.003,650.003,560.003,572.003,572.00-1.05%1,142,000
Dec 8, 20253,520.003,624.003,432.003,610.003,610.002.56%1,756,000
Dec 5, 20253,442.003,524.003,430.003,520.003,520.002.27%1,137,000
Dec 4, 20253,480.003,526.003,428.003,442.003,442.000.06%1,373,000
Dec 3, 20253,360.003,476.003,350.003,440.003,440.001.84%1,950,000
Dec 2, 20253,448.003,480.003,340.003,378.003,378.00-1.23%1,425,500
Dec 1, 20253,520.003,560.003,414.003,420.003,420.00-2.34%1,845,500
Nov 28, 20253,320.003,528.003,306.003,502.003,502.006.06%2,577,000
Nov 27, 20253,246.003,354.003,220.003,302.003,302.006.65%2,087,500
Nov 26, 20253,072.003,146.003,060.003,096.003,096.001.51%1,383,500
Nov 25, 20253,094.003,178.003,008.003,050.003,050.002.62%2,073,500
Nov 21, 20253,032.003,076.002,956.002,972.002,972.00-6.54%2,952,000
Nov 20, 20253,330.003,330.003,112.003,180.003,180.005.37%2,400,000
Nov 19, 20253,020.003,058.002,880.003,018.003,018.00-2.65%3,078,000
Nov 18, 20253,280.003,280.003,080.003,100.003,100.00-8.61%2,523,000
Nov 17, 20253,328.003,460.003,308.003,392.003,392.002.85%2,222,000
Nov 14, 20253,280.003,430.003,234.003,298.003,298.00-6.09%2,440,500
Nov 13, 20253,272.003,548.003,240.003,512.003,512.007.47%3,517,500
Nov 12, 20253,170.003,278.003,072.003,268.003,268.00-0.24%2,521,500
Nov 11, 20253,462.003,526.003,248.003,276.003,276.00-4.27%2,261,500
Nov 10, 20253,290.003,498.003,288.003,422.003,422.004.90%3,622,500
Nov 7, 20253,578.003,622.003,156.003,262.003,262.00-8.88%6,592,500
Nov 6, 20253,440.003,720.003,304.003,580.003,580.006.36%6,820,500
Nov 5, 20253,290.003,366.003,126.003,366.003,366.00-4.97%4,412,000
Nov 4, 20253,646.003,668.003,516.003,542.003,542.00-3.07%2,932,500
Oct 31, 20253,404.003,666.003,398.003,654.003,654.005.97%4,718,500
Oct 30, 20253,420.003,512.003,366.003,448.003,448.00-0.17%3,772,500
Oct 29, 20253,470.003,498.003,394.003,454.003,454.002.80%2,221,500
Oct 28, 20253,398.003,498.003,336.003,360.003,360.00-1.29%2,436,000
Oct 27, 20253,424.003,468.003,316.003,404.003,404.001.79%3,109,500
Oct 24, 20253,402.003,404.003,264.003,344.003,344.002.96%2,416,000
Oct 23, 20253,252.003,346.003,234.003,248.003,248.00-3.56%2,736,000
Oct 22, 20253,520.003,532.003,344.003,368.003,368.00-5.61%4,834,500
Oct 21, 20253,624.003,664.003,534.003,568.003,568.00-1.55%3,566,000
Oct 20, 20253,696.003,736.003,550.003,624.003,624.00-0.60%4,734,500
Oct 17, 20253,700.003,766.003,592.003,646.003,646.00-4.35%5,607,500
Oct 16, 20253,574.003,818.003,504.003,812.003,812.009.10%8,293,500
Oct 15, 20253,176.003,506.003,156.003,494.003,494.009.87%5,717,500
Oct 14, 20253,404.003,520.003,176.003,180.003,180.00-8.30%6,434,000
Oct 10, 20253,212.003,488.003,204.003,468.003,468.003.58%6,830,000
Oct 9, 20253,060.003,456.003,050.003,348.003,348.0012.27%7,509,000
Oct 8, 20252,840.003,010.002,822.002,982.002,982.000.74%2,057,500