Shibaura Mechatronics Corp. 6590
TSE · Japan · Produzierendes Gewerbe
¥4.260,00+5,00 (+0,12 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.260,00 | +0,12 % | ¥4.255,00 | ¥4.315,00 | ¥4.190,00 | 1,04M |
| 2026-10-01 | ¥4.255,00 | +6,64 % | ¥4.085,00 | ¥4.300,00 | ¥4.020,00 | 2,37M |
| 2026-09-30 | ¥3.990,00 | +5,84 % | ¥3.950,00 | ¥4.090,00 | ¥3.910,00 | 2,33M |
| 2026-09-29 | ¥3.770,00 | +2,72 % | ¥3.790,00 | ¥3.920,00 | ¥3.740,00 |
| 1,65M |
| 2026-09-28 | ¥3.670,00 | -3,04 % | ¥3.780,00 | ¥3.805,00 | ¥3.655,00 | 1,43M |
| 2026-09-25 | ¥3.785,00 | -1,05 % | ¥3.825,00 | ¥3.850,00 | ¥3.760,00 | 1,06M |
| 2026-09-24 | ¥3.825,00 | +0,92 % | ¥3.910,00 | ¥3.910,00 | ¥3.745,00 | 1,61M |
| 2026-09-18 | ¥3.790,00 | +5,42 % | ¥3.665,00 | ¥3.815,00 | ¥3.665,00 | 1,52M |
| 2026-09-17 | ¥3.595,00 | -3,62 % | ¥3.770,00 | ¥3.780,00 | ¥3.580,00 | 1,08M |
| 2026-09-16 | ¥3.730,00 | +0,81 % | ¥3.630,00 | ¥3.735,00 | ¥3.620,00 | 680,50K |
| 2026-09-15 | ¥3.700,00 | +1,65 % | ¥3.535,00 | ¥3.710,00 | ¥3.515,00 | 1,00M |
| 2026-09-14 | ¥3.640,00 | -3,96 % | ¥3.600,00 | ¥3.675,00 | ¥3.560,00 | 1,38M |
| 2026-09-11 | ¥3.790,00 | -3,56 % | ¥3.720,00 | ¥3.805,00 | ¥3.650,00 | 1,37M |
| 2026-09-10 | ¥3.930,00 | -0,76 % | ¥3.920,00 | ¥3.975,00 | ¥3.830,00 | 698,60K |
| 2026-09-09 | ¥3.960,00 | +1,28 % | ¥3.965,00 | ¥4.055,00 | ¥3.940,00 | 732,90K |
| 2026-09-08 | ¥3.910,00 | -4,87 % | ¥4.040,00 | ¥4.120,00 | ¥3.910,00 | 916,60K |
| 2026-09-07 | ¥4.110,00 | +4,05 % | ¥4.090,00 | ¥4.135,00 | ¥4.045,00 | 1,08M |
| 2026-09-04 | ¥3.950,00 | +3,54 % | ¥3.790,00 | ¥4.000,00 | ¥3.785,00 | 1,58M |
| 2026-09-03 | ¥3.815,00 | -0,39 % | ¥3.880,00 | ¥3.930,00 | ¥3.755,00 | 2,23M |
| 2026-09-02 | ¥3.830,00 | -4,96 % | ¥3.945,00 | ¥3.970,00 | ¥3.830,00 | 1,40M |
| 2026-09-01 | ¥4.030,00 | -0,62 % | ¥3.960,00 | ¥4.055,00 | ¥3.910,00 | 1,13M |
| 2026-08-31 | ¥4.055,00 | +0,25 % | ¥3.920,00 | ¥4.055,00 | ¥3.850,00 | 1,78M |
| 2026-08-28 | ¥4.045,00 | -1,58 % | ¥4.150,00 | ¥4.220,00 | ¥4.025,00 | 982,20K |
| 2026-08-27 | ¥4.110,00 | +3,66 % | ¥4.150,00 | ¥4.200,00 | ¥3.915,00 | 1,39M |
| 2026-08-26 | ¥3.965,00 | -3,17 % | ¥3.960,00 | ¥3.985,00 | ¥3.860,00 | 1,46M |
| 2026-08-25 | ¥4.095,00 | +0,74 % | ¥4.055,00 | ¥4.110,00 | ¥3.975,00 | 1,23M |
| 2026-08-24 | ¥4.065,00 | +0,87 % | ¥4.005,00 | ¥4.165,00 | ¥3.980,00 | 713,80K |
| 2026-08-21 | ¥4.030,00 | -0,25 % | ¥3.985,00 | ¥4.080,00 | ¥3.900,00 | 1,30M |
| 2026-08-20 | ¥4.040,00 | -1,70 % | ¥4.080,00 | ¥4.140,00 | ¥3.980,00 | 1,52M |
| 2026-08-19 | ¥4.110,00 | -6,48 % | ¥4.155,00 | ¥4.225,00 | ¥4.030,00 | 1,44M |
| 2026-08-18 | ¥4.395,00 | -4,04 % | ¥4.595,00 | ¥4.780,00 | ¥4.360,00 | 1,72M |
| 2026-08-17 | ¥4.580,00 | +2,12 % | ¥4.480,00 | ¥4.580,00 | ¥4.425,00 | 1,29M |
| 2026-08-14 | ¥4.485,00 | +2,40 % | ¥4.590,00 | ¥4.760,00 | ¥4.380,00 | 2,25M |
| 2026-08-13 | ¥4.380,00 | +0,92 % | ¥4.550,00 | ¥4.580,00 | ¥4.310,00 | 1,91M |
| 2026-08-12 | ¥4.340,00 | +1,28 % | ¥4.300,00 | ¥4.440,00 | ¥4.235,00 | 2,59M |
| 2026-08-10 | ¥4.285,00 | -0,58 % | ¥4.315,00 | ¥4.465,00 | ¥4.220,00 | 1,97M |
| 2026-08-07 | ¥4.310,00 | -13,45 % | ¥5.030,00 | ¥5.070,00 | ¥4.280,00 | 4,13M |
| 2026-08-06 | ¥4.980,00 | -1,19 % | ¥4.945,00 | ¥5.330,00 | ¥4.560,00 | 4,66M |
| 2026-08-05 | ¥5.040,00 | +7,35 % | ¥4.975,00 | ¥5.100,00 | ¥4.925,00 | 1,40M |
| 2026-08-04 | ¥4.695,00 | +4,22 % | ¥4.500,00 | ¥4.750,00 | ¥4.380,00 | 2,22M |
| 2026-08-03 | ¥4.505,00 | +2,74 % | ¥4.300,00 | ¥4.605,00 | ¥4.270,00 | 1,69M |
| 2026-07-31 | ¥4.385,00 | +9,76 % | ¥4.425,00 | ¥4.555,00 | ¥4.245,00 | 2,44M |
| 2026-07-30 | ¥3.995,00 | -2,68 % | ¥4.110,00 | ¥4.210,00 | ¥3.950,00 | 2,46M |
| 2026-07-29 | ¥4.105,00 | -11,15 % | ¥4.560,00 | ¥4.565,00 | ¥3.990,00 | 2,31M |
| 2026-07-28 | ¥4.620,00 | -10,12 % | ¥4.730,00 | ¥4.760,00 | ¥4.560,00 | 1,87M |
| 2026-07-27 | ¥5.140,00 | +1,58 % | ¥5.110,00 | ¥5.180,00 | ¥5.010,00 | 1,11M |
| 2026-07-24 | ¥5.060,00 | -6,47 % | ¥5.320,00 | ¥5.400,00 | ¥4.950,00 | 1,93M |
| 2026-07-23 | ¥5.410,00 | +1,69 % | ¥5.480,00 | ¥5.610,00 | ¥5.310,00 | 1,60M |
| 2026-07-22 | ¥5.320,00 | -0,75 % | ¥5.660,00 | ¥5.690,00 | ¥5.250,00 | 1,88M |
| 2026-07-21 | ¥5.360,00 | +6,35 % | ¥5.110,00 | ¥5.370,00 | ¥5.010,00 | 2,15M |
| 2026-07-17 | ¥5.040,00 | -7,01 % | ¥5.220,00 | ¥5.260,00 | ¥4.715,00 | 3,83M |
| 2026-07-16 | ¥5.420,00 | -4,24 % | ¥5.500,00 | ¥5.560,00 | ¥5.120,00 | 2,64M |
| 2026-07-15 | ¥5.660,00 | +4,43 % | ¥5.470,00 | ¥5.740,00 | ¥5.280,00 | 2,06M |
| 2026-07-14 | ¥5.420,00 | -3,73 % | ¥5.440,00 | ¥5.670,00 | ¥5.250,00 | 3,01M |
| 2026-07-13 | ¥5.630,00 | -2,76 % | ¥5.780,00 | ¥6.280,00 | ¥5.510,00 | 3,05M |
| 2026-07-10 | ¥5.790,00 | +9,25 % | ¥5.500,00 | ¥6.090,00 | ¥5.310,00 | 4,20M |
| 2026-07-09 | ¥5.300,00 | -3,46 % | ¥5.590,00 | ¥5.740,00 | ¥5.250,00 | 2,10M |
| 2026-07-08 | ¥5.490,00 | -2,49 % | ¥5.390,00 | ¥5.670,00 | ¥5.390,00 | 2,80M |
| 2026-07-07 | ¥5.630,00 | -3,60 % | ¥5.740,00 | ¥5.770,00 | ¥5.420,00 | 2,37M |
| 2026-07-06 | ¥5.840,00 | -2,34 % | ¥6.080,00 | ¥6.320,00 | ¥5.710,00 | 4,00M |
| 2026-07-03 | ¥5.980,00 | +10,74 % | ¥5.010,00 | ¥5.980,00 | ¥4.940,00 | 4,05M |
| 2026-07-02 | ¥5.400,00 | +1,50 % | ¥5.110,00 | ¥5.580,00 | ¥4.955,00 | 4,66M |
| 2026-07-01 | ¥5.320,00 | +15,15 % | ¥4.760,00 | ¥5.320,00 | ¥4.750,00 | 2,74M |
| 2026-06-30 | ¥4.620,00 | +7,32 % | ¥4.370,00 | ¥4.720,00 | ¥4.305,00 | 3,02M |
| 2026-06-29 | ¥4.305,00 | -1,37 % | ¥4.370,00 | ¥4.370,00 | ¥4.085,00 | 1,89M |
| 2026-06-26 | ¥4.365,00 | -9,53 % | ¥4.620,00 | ¥4.665,00 | ¥4.270,00 | 2,36M |
| 2026-06-25 | ¥4.825,00 | +9,16 % | ¥4.560,00 | ¥4.875,00 | ¥4.480,00 | 2,24M |
| 2026-06-24 | ¥4.420,00 | -5,05 % | ¥4.640,00 | ¥4.735,00 | ¥4.300,00 | 1,86M |
| 2026-06-23 | ¥4.655,00 | -2,92 % | ¥4.850,00 | ¥4.900,00 | ¥4.610,00 | 2,01M |
| 2026-06-22 | ¥4.795,00 | +1,70 % | ¥4.740,00 | ¥4.950,00 | ¥4.725,00 | 1,79M |
| 2026-06-19 | ¥4.715,00 | -5,61 % | ¥5.050,00 | ¥5.160,00 | ¥4.665,00 | 2,30M |
| 2026-06-18 | ¥4.995,00 | +2,88 % | ¥4.915,00 | ¥5.070,00 | ¥4.790,00 | 1,63M |
| 2026-06-17 | ¥4.855,00 | -1,52 % | ¥4.790,00 | ¥4.990,00 | ¥4.690,00 | 1,63M |
| 2026-06-16 | ¥4.930,00 | +4,23 % | ¥4.725,00 | ¥5.110,00 | ¥4.700,00 | 1,97M |
| 2026-06-15 | ¥4.730,00 | +3,61 % | ¥4.890,00 | ¥4.910,00 | ¥4.620,00 | 1,75M |
| 2026-06-12 | ¥4.565,00 | +6,78 % | ¥4.415,00 | ¥4.675,00 | ¥4.405,00 | 2,68M |
| 2026-06-11 | ¥4.275,00 | -1,84 % | ¥4.215,00 | ¥4.310,00 | ¥4.060,00 | 1,87M |
| 2026-06-10 | ¥4.355,00 | -10,57 % | ¥4.660,00 | ¥4.700,00 | ¥4.350,00 | 2,16M |
| 2026-06-09 | ¥4.870,00 | +3,73 % | ¥4.820,00 | ¥4.955,00 | ¥4.715,00 | 2,57M |
| 2026-06-08 | ¥4.695,00 | -7,76 % | ¥4.710,00 | ¥4.840,00 | ¥4.635,00 | 2,26M |
| 2026-06-05 | ¥5.090,00 | -1,74 % | ¥5.150,00 | ¥5.180,00 | ¥4.920,00 | 1,57M |
| 2026-06-04 | ¥5.180,00 | +1,57 % | ¥5.350,00 | ¥5.440,00 | ¥5.180,00 | 1,53M |
| 2026-06-03 | ¥5.100,00 | +0,20 % | ¥5.020,00 | ¥5.310,00 | ¥5.000,00 | 1,60M |
| 2026-06-02 | ¥5.090,00 | -2,12 % | ¥5.160,00 | ¥5.190,00 | ¥4.815,00 | 2,26M |
| 2026-06-01 | ¥5.200,00 | +0,39 % | ¥5.150,00 | ¥5.310,00 | ¥5.020,00 | 1,81M |
| 2026-05-29 | ¥5.180,00 | 0,00 % | ¥5.180,00 | ¥5.290,00 | ¥4.960,00 | 2,16M |
| 2026-05-28 | ¥5.180,00 | +6,69 % | ¥4.840,00 | ¥5.230,00 | ¥4.810,00 | 2,27M |
| 2026-05-27 | ¥4.855,00 | -4,24 % | ¥5.210,00 | ¥5.230,00 | ¥4.775,00 | 1,59M |
| 2026-05-26 | ¥5.070,00 | -6,46 % | ¥5.430,00 | ¥5.450,00 | ¥5.010,00 | 1,77M |
| 2026-05-25 | ¥5.420,00 | +2,07 % | ¥5.410,00 | ¥5.540,00 | ¥5.310,00 | 1,67M |