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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	17,020	15,900	15,900	17,600	15,880	1.29M
October 10, 2025	16,060	17,340	17,340	17,440	16,020	1.37M
October 09, 2025	15,300	16,740	16,740	17,280	15,250	1.5M
October 08, 2025	14,200	14,910	14,910	15,050	14,110	411,500
October 07, 2025	14,810	14,800	14,800	15,100	14,600	557,400
October 06, 2025	14,500	14,550	14,550	14,880	14,370	575,700
October 03, 2025	14,020	14,110	14,110	14,330	13,790	473,700
October 02, 2025	13,850	14,020	14,020	14,250	13,640	786,000
October 01, 2025	13,080	13,030	13,030	13,630	13,020	754,000
September 30, 2025	12,820	13,080	13,080	13,390	12,710	559,500
September 29, 2025	12,340	12,700	12,700	12,750	12,300	278,800
September 26, 2025	12,950	12,340	12,340	12,970	12,290	510,800
September 25, 2025	13,220	13,050	13,050	13,290	12,930	407,500
September 24, 2025	12,080	13,220	13,220	13,240	12,070	921,000
September 22, 2025	12,240	12,200	12,200	12,470	12,040	439,700
September 19, 2025	12,520	12,290	12,290	12,530	11,910	739,700
September 18, 2025	11,300	12,100	12,100	12,270	11,250	741,700
September 17, 2025	11,380	11,190	11,190	11,570	11,190	304,200
September 16, 2025	11,600	11,530	11,530	11,820	11,290	405,300
September 12, 2025	11,550	11,460	11,460	11,740	11,360	339,700
September 11, 2025	11,480	11,460	11,460	11,650	11,320	461,900
September 10, 2025	11,550	11,350	11,350	11,720	11,160	440,000
September 09, 2025	10,520	11,280	11,280	11,400	10,470	961,000
September 08, 2025	10,560	10,380	10,380	10,580	10,290	344,600
September 05, 2025	10,110	10,300	10,300	10,430	10,100	361,800

Shibaura Mechatronics Corporation (6590.T) JPX