Skip to main content
Shibaura Mechatronics Corporation (TYO:6590)
Japan flag Japan · Delayed Price · Currency is JPY
4,640.00
-235.00 (-4.82%)
Apr 28, 2026, 3:30 PM JST

Shibaura Mechatronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,845.004,850.004,605.004,640.004,640.00-4.82%1,744,800
Apr 27, 20265,130.005,130.004,835.004,875.004,875.00-1.71%1,626,600
Apr 24, 20264,890.005,040.004,805.004,960.004,960.001.22%1,888,800
Apr 23, 20264,730.004,950.004,705.004,900.004,900.006.75%3,084,000
Apr 22, 20264,745.004,760.004,510.004,590.004,590.00-4.28%2,170,500
Apr 21, 20265,090.005,140.004,725.004,795.004,795.00-3.71%1,352,100
Apr 20, 20264,930.005,120.004,910.004,980.004,980.00-0.99%1,159,200
Apr 17, 20265,180.005,240.005,030.005,030.005,030.00-7.20%1,643,400
Apr 16, 20265,360.005,520.005,300.005,420.005,420.003.04%2,422,000
Apr 15, 20265,330.005,340.005,160.005,260.005,260.000.57%2,286,600
Apr 14, 20265,020.005,230.004,960.005,230.005,230.008.28%2,342,200
Apr 13, 20264,790.004,905.004,660.004,830.004,830.000.21%1,726,300
Apr 10, 20264,725.004,905.004,600.004,820.004,820.003.10%2,414,900
Apr 9, 20264,695.004,800.004,630.004,675.004,675.00-1.58%1,502,800
Apr 8, 20264,495.004,750.004,465.004,750.004,750.0012.69%1,979,700
Apr 7, 20264,130.004,310.004,105.004,215.004,215.003.31%1,234,000
Apr 6, 20264,230.004,360.004,080.004,080.004,080.00-4.11%1,379,500
Apr 3, 20264,340.004,370.004,185.004,255.004,255.000.95%863,100
Apr 2, 20264,410.004,475.004,110.004,215.004,215.000.36%1,663,400
Apr 1, 20264,255.004,315.004,135.004,200.004,200.006.33%1,703,000
Mar 31, 20264,020.004,150.003,930.003,950.003,950.00-7.28%1,757,100
Mar 30, 20264,230.004,280.004,140.004,260.004,260.00-6.48%1,581,900
Mar 27, 20264,455.004,580.004,365.004,555.004,497.000.55%1,548,300
Mar 26, 20264,530.004,620.004,455.004,530.004,472.32-1.52%996,000
Mar 25, 20264,485.004,600.004,405.004,600.004,541.438.62%1,488,800
Mar 24, 20264,300.004,340.004,080.004,235.004,181.070.83%1,424,800
Mar 23, 20264,230.004,305.004,160.004,200.004,146.52-6.46%1,392,800
Mar 19, 20264,685.004,695.004,490.004,490.004,432.83-6.94%1,252,200
Mar 18, 20264,750.004,870.004,675.004,825.004,763.564.66%915,000
Mar 17, 20264,930.004,935.004,535.004,610.004,551.30-5.44%1,331,100
Mar 16, 20264,645.004,875.004,610.004,875.004,812.936.56%1,488,600
Mar 13, 20264,620.004,695.004,485.004,575.004,516.75-4.09%1,710,900
Mar 12, 20264,770.004,890.004,580.004,770.004,709.26-1.04%1,273,500
Mar 11, 20264,895.004,925.004,795.004,820.004,758.630.42%1,314,600
Mar 10, 20264,875.005,000.004,740.004,800.004,738.885.49%1,279,000
Mar 9, 20264,920.004,980.004,430.004,550.004,492.06-12.84%2,875,900
Mar 6, 20265,060.005,240.004,985.005,220.005,153.53-0.19%1,195,600
Mar 5, 20265,100.005,430.005,080.005,230.005,163.415.13%1,412,600
Mar 4, 20265,080.005,280.004,820.004,975.004,911.65-6.31%1,668,000
Mar 3, 20265,680.006,030.005,310.005,310.005,242.39-5.01%2,272,300
Mar 2, 20265,480.005,590.005,320.005,590.005,518.82-3.29%2,282,200
Feb 27, 20265,730.005,890.005,550.005,780.005,706.40-3.67%2,437,900
Feb 26, 20266,070.006,230.005,350.006,000.005,923.605.63%2,702,900
Feb 25, 20265,616.005,804.005,540.005,680.005,607.684.87%2,753,500
Feb 24, 20265,634.005,686.005,386.005,416.005,347.04-3.04%1,915,500
Feb 20, 20265,282.005,664.005,258.005,586.005,514.874.88%3,161,000
Feb 19, 20265,300.005,426.005,212.005,326.005,258.183.62%2,082,500
Feb 18, 20264,960.005,196.004,932.005,140.005,074.555.76%1,885,500
Feb 17, 20264,850.004,910.004,652.004,860.004,798.120.29%1,945,000
Feb 16, 20265,118.005,198.004,824.004,846.004,784.29-5.02%2,403,000
Feb 13, 20265,050.005,252.004,944.005,102.005,037.03-0.47%2,236,500
Feb 12, 20265,158.005,236.004,960.005,126.005,060.731.75%2,044,000
Feb 10, 20265,398.005,398.004,988.005,038.004,973.85-5.30%3,244,000
Feb 9, 20265,338.005,450.005,166.005,320.005,252.264.85%2,984,000
Feb 6, 20265,196.005,396.005,038.005,074.005,009.39-9.33%6,238,500
Feb 5, 20264,600.005,596.004,512.005,596.005,524.7418.91%2,470,000
Feb 4, 20264,758.004,814.004,662.004,706.004,646.08-2.00%2,175,500
Feb 3, 20264,696.004,806.004,602.004,802.004,740.857.33%2,297,000
Feb 2, 20264,636.004,806.004,440.004,474.004,417.03-4.48%2,560,000
Jan 30, 20264,758.004,786.004,616.004,684.004,624.36-1.64%2,421,500
Jan 29, 20265,110.005,110.004,684.004,762.004,701.36-4.95%3,894,000
Jan 28, 20265,394.005,398.004,910.005,010.004,946.21-5.51%3,810,000
Jan 27, 20265,320.005,358.005,154.005,302.005,234.49-0.15%2,054,000
Jan 26, 20265,520.005,578.005,270.005,310.005,242.39-4.74%2,612,000
Jan 23, 20265,540.005,724.005,432.005,574.005,503.020.76%3,325,000
Jan 22, 20265,318.005,600.005,180.005,532.005,461.567.38%3,636,000
Jan 21, 20264,894.005,278.004,882.005,152.005,086.403.16%2,937,500
Jan 20, 20265,064.005,098.004,900.004,994.004,930.410.60%2,799,500
Jan 19, 20264,834.004,964.004,736.004,964.004,900.792.77%1,821,000
Jan 16, 20264,912.004,924.004,684.004,830.004,768.50-0.90%2,614,500
Jan 15, 20264,728.004,912.004,618.004,874.004,811.940.95%2,499,000
Jan 14, 20264,520.004,948.004,520.004,828.004,766.526.91%3,095,000
Jan 13, 20264,560.004,620.004,462.004,516.004,458.506.11%2,972,000
Jan 9, 20264,044.004,300.004,020.004,256.004,201.813.96%2,071,500
Jan 8, 20264,242.004,322.004,070.004,094.004,041.87-1.73%1,746,500
Jan 7, 20264,302.004,348.004,156.004,166.004,112.95-0.24%2,348,500
Jan 6, 20264,018.004,208.003,990.004,176.004,122.837.80%3,122,000
Jan 5, 20263,914.003,950.003,852.003,874.003,824.672.27%1,749,500
Dec 30, 20253,714.003,844.003,678.003,788.003,739.770.37%1,293,500
Dec 29, 20253,926.003,928.003,758.003,774.003,725.94-2.98%2,117,000
Dec 26, 20253,736.003,896.003,716.003,890.003,840.474.51%1,885,500
Dec 25, 20253,704.003,806.003,680.003,722.003,674.61-0.27%1,166,500
Dec 24, 20253,698.003,798.003,662.003,732.003,684.482.08%1,634,000
Dec 23, 20253,638.003,698.003,614.003,656.003,609.45-0.11%1,316,000
Dec 22, 20253,638.003,756.003,608.003,660.003,613.408.99%3,466,000
Dec 19, 20253,344.003,364.003,304.003,358.003,315.241.33%1,881,500
Dec 18, 20253,346.003,444.003,224.003,314.003,271.80-6.91%2,969,500
Dec 17, 20253,430.003,568.003,380.003,560.003,514.673.91%1,431,000
Dec 16, 20253,500.003,556.003,368.003,426.003,382.38-3.71%2,344,500
Dec 15, 20253,474.003,572.003,414.003,558.003,512.70-2.09%1,985,500
Dec 12, 20253,636.003,636.003,548.003,634.003,587.731.45%1,612,500
Dec 11, 20253,518.003,644.003,506.003,582.003,536.393.05%1,852,500
Dec 10, 20253,562.003,600.003,472.003,476.003,431.74-2.69%943,500
Dec 9, 20253,602.003,650.003,560.003,572.003,526.52-1.05%1,142,000
Dec 8, 20253,520.003,624.003,432.003,610.003,564.032.56%1,756,000
Dec 5, 20253,442.003,524.003,430.003,520.003,475.182.27%1,137,000
Dec 4, 20253,480.003,526.003,428.003,442.003,398.170.06%1,373,000
Dec 3, 20253,360.003,476.003,350.003,440.003,396.201.84%1,950,000
Dec 2, 20253,448.003,480.003,340.003,378.003,334.99-1.23%1,425,500
Dec 1, 20253,520.003,560.003,414.003,420.003,376.45-2.34%1,845,500