Shibaura Mechatronics Corp. 6590
TSE · Japan · Producer Manufacturing
¥4,260.00+5.00 (+0.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |