Shibaura Mechatronics Corporation - 6590.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,760	9,720	9,720	9,830	9,620	241,200
August 15, 2025	9,750	9,760	9,760	9,870	9,610	256,200
August 14, 2025	9,980	9,790	9,790	10,020	9,770	270,600
August 13, 2025	10,300	10,030	10,030	10,430	9,980	483,000
August 12, 2025	9,710	10,150	10,150	10,280	9,660	676,700
August 08, 2025	9,620	9,600	9,600	9,760	9,440	624,800
August 07, 2025	9,760	9,320	9,320	10,000	9,270	1.32M
August 06, 2025	10,150	10,280	10,280	10,890	9,890	1.03M
August 05, 2025	10,530	10,230	10,230	10,570	10,230	424,100
August 04, 2025	10,380	10,590	10,590	10,600	10,310	310,000
August 01, 2025	10,490	10,610	10,610	10,670	10,120	606,300
July 31, 2025	10,490	10,790	10,790	10,830	10,410	511,100
July 30, 2025	10,460	10,400	10,400	10,500	10,200	323,300
July 29, 2025	10,250	10,220	10,220	10,360	10,180	209,400
July 28, 2025	10,750	10,260	10,260	10,760	10,140	636,100
July 25, 2025	10,400	10,810	10,810	10,840	10,380	767,000
July 24, 2025	10,760	10,300	10,300	10,760	10,300	620,000
July 23, 2025	10,770	10,640	10,640	10,840	10,490	383,700
July 22, 2025	10,500	10,690	10,690	10,830	10,400	414,200
July 18, 2025	10,570	10,450	10,450	10,710	10,130	615,100
July 17, 2025	10,500	10,640	10,640	10,640	10,240	318,700
July 16, 2025	10,680	10,540	10,540	10,760	10,430	343,700
July 15, 2025	10,450	10,660	10,660	10,680	10,330	296,200
July 14, 2025	10,350	10,470	10,470	10,630	10,310	258,300
July 11, 2025	10,500	10,270	10,270	10,540	10,230	263,600
July 10, 2025	10,600	10,460	10,460	10,650	10,400	315,000
July 09, 2025	10,870	10,650	10,650	10,880	10,540	304,300
July 08, 2025	10,330	10,720	10,720	10,890	10,210	449,300
July 07, 2025	10,650	10,390	10,390	10,680	10,200	380,800
July 04, 2025	10,700	10,570	10,570	10,750	10,480	323,200
July 03, 2025	10,700	10,580	10,580	10,740	10,430	441,900
July 02, 2025	10,530	10,520	10,520	10,690	10,400	734,000
July 01, 2025	10,730	11,040	11,040	11,130	10,680	648,700
June 30, 2025	11,030	10,900	10,900	11,250	10,780	776,400
June 27, 2025	10,500	10,920	10,920	11,330	10,450	1.18M
June 26, 2025	10,220	10,350	10,350	10,440	10,090	597,600
June 25, 2025	9,900	9,930	9,930	10,080	9,770	496,700
June 24, 2025	9,750	9,780	9,780	9,870	9,550	501,100
June 23, 2025	9,440	9,480	9,480	9,510	9,200	484,000
June 20, 2025	8,990	9,570	9,570	9,700	8,970	1.02M
June 19, 2025	9,220	9,000	9,000	9,260	9,000	330,300
June 18, 2025	9,150	9,160	9,160	9,260	9,020	597,900
June 17, 2025	9,180	9,360	9,360	9,460	9,080	801,600
June 16, 2025	8,560	9,120	9,120	9,130	8,490	776,900
June 13, 2025	8,680	8,510	8,510	8,740	8,270	491,300
June 12, 2025	8,490	8,660	8,660	8,680	8,450	578,200
June 11, 2025	8,130	8,550	8,550	8,630	8,060	903,800
June 10, 2025	8,120	7,990	7,990	8,380	7,990	486,700
June 09, 2025	8,000	7,970	7,970	8,080	7,900	276,600
June 06, 2025	8,070	7,870	7,870	8,150	7,870	278,600
June 05, 2025	8,090	8,030	8,030	8,330	7,970	556,600
June 04, 2025	8,000	7,980	7,980	8,070	7,820	552,400
June 03, 2025	7,770	7,700	7,700	7,920	7,690	512,500
June 02, 2025	8,080	7,800	7,800	8,100	7,780	454,100
May 30, 2025	8,160	8,180	8,180	8,380	8,120	461,100
May 29, 2025	8,050	8,350	8,350	8,350	7,940	842,500
May 28, 2025	7,920	7,820	7,820	7,970	7,740	370,700
May 27, 2025	7,840	7,830	7,830	7,900	7,670	452,600
May 26, 2025	7,550	7,910	7,910	7,920	7,530	485,700
May 23, 2025	7,400	7,610	7,610	7,660	7,400	446,100

Shibaura Mechatronics Corporation (6590.T) JPX