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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22,600	24,140	24,140	24,740	22,600	619,000
January 13, 2026	22,800	22,580	22,580	23,100	22,310	594,400
January 09, 2026	20,220	21,280	21,280	21,500	20,100	414,300
January 08, 2026	21,210	20,470	20,470	21,610	20,350	349,300
January 07, 2026	21,510	20,830	20,830	21,740	20,780	469,700
January 06, 2026	20,090	20,880	20,880	21,040	19,950	624,400
January 05, 2026	19,570	19,370	19,370	19,750	19,260	349,900
December 30, 2025	18,570	18,940	18,940	19,220	18,390	258,700
December 29, 2025	19,630	18,870	18,870	19,640	18,790	423,400
December 26, 2025	18,680	19,450	19,450	19,480	18,580	377,100
December 25, 2025	18,520	18,610	18,610	19,030	18,400	233,300
December 24, 2025	18,490	18,660	18,660	18,990	18,310	326,800
December 23, 2025	18,190	18,280	18,280	18,490	18,070	263,200
December 22, 2025	18,190	18,300	18,300	18,780	18,040	693,200
December 19, 2025	16,720	16,790	16,790	16,820	16,520	376,300
December 18, 2025	16,730	16,570	16,570	17,220	16,120	593,900
December 17, 2025	17,150	17,800	17,800	17,840	16,900	286,200
December 16, 2025	17,500	17,130	17,130	17,780	16,840	468,900
December 15, 2025	17,370	17,790	17,790	17,860	17,070	397,100
December 12, 2025	18,180	18,170	18,170	18,180	17,740	322,500
December 11, 2025	17,590	17,910	17,910	18,220	17,530	370,500
December 10, 2025	17,810	17,420	17,420	18,000	17,360	173,300
December 09, 2025	18,010	17,860	17,860	18,250	17,800	228,400
December 08, 2025	17,600	18,050	18,050	18,120	17,160	351,200
December 05, 2025	17,210	17,600	17,600	17,620	17,150	227,400
December 04, 2025	17,400	17,210	17,210	17,630	17,140	274,600
December 03, 2025	16,800	17,200	17,200	17,380	16,750	390,000
December 02, 2025	17,240	16,890	16,890	17,400	16,700	285,100
December 01, 2025	17,600	17,100	17,100	17,800	17,070	369,100
November 28, 2025	16,600	17,510	17,510	17,640	16,530	515,400
November 27, 2025	16,230	16,510	16,510	16,770	16,100	417,500
November 26, 2025	15,360	15,480	15,480	15,730	15,300	276,700
November 25, 2025	15,470	15,250	15,250	15,890	15,040	414,700
November 21, 2025	15,160	14,860	14,860	15,380	14,780	590,400
November 20, 2025	16,650	15,900	15,900	16,650	15,560	480,000
November 19, 2025	15,100	15,090	15,090	15,290	14,400	615,600
November 18, 2025	16,400	15,500	15,500	16,400	15,400	504,600
November 17, 2025	16,640	16,960	16,960	17,300	16,540	444,400
November 14, 2025	16,400	16,530	16,530	17,150	16,170	419,400
November 13, 2025	16,360	17,560	17,560	17,740	16,200	703,500
November 12, 2025	15,850	16,340	16,340	16,390	15,360	504,300
November 11, 2025	17,310	16,380	16,380	17,630	16,240	452,300
November 10, 2025	16,450	17,110	17,110	17,490	16,440	724,500
November 07, 2025	17,890	16,310	16,310	18,110	15,780	1.32M
November 06, 2025	17,200	17,900	17,900	18,600	16,520	1.36M
November 05, 2025	16,450	16,830	16,830	16,830	15,630	882,400
November 04, 2025	18,230	17,710	17,710	18,340	17,580	586,500
October 31, 2025	17,020	18,270	18,270	18,330	16,990	943,700
October 30, 2025	17,100	17,240	17,240	17,560	16,830	754,500
October 29, 2025	17,350	17,270	17,270	17,490	16,970	444,300
October 28, 2025	16,990	16,800	16,800	17,490	16,680	487,200
October 27, 2025	17,120	17,020	17,020	17,340	16,580	621,900
October 24, 2025	17,010	16,720	16,720	17,020	16,320	483,200
October 23, 2025	16,260	16,240	16,240	16,730	16,170	547,200
October 22, 2025	17,600	16,840	16,840	17,660	16,720	966,900
October 21, 2025	18,120	17,840	17,840	18,320	17,670	713,200
October 20, 2025	18,480	18,120	18,120	18,680	17,750	946,900
October 17, 2025	18,500	18,230	18,230	18,830	17,960	1.12M
October 16, 2025	17,870	19,060	19,060	19,090	17,520	1.66M
October 15, 2025	15,880	17,470	17,470	17,530	15,780	1.14M

Shibaura Mechatronics Corporation (6590.T) JPX