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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	9,960	9,980	9,980	10,170	9,930	251,400
September 03, 2025	10,340	10,100	10,100	10,450	10,100	347,100
September 02, 2025	10,460	10,490	10,490	10,720	10,310	280,000
September 01, 2025	10,660	10,450	10,450	10,690	10,150	567,100
August 29, 2025	10,790	11,110	11,110	11,140	10,450	651,100
August 28, 2025	9,830	10,750	10,750	10,860	9,730	1.05M
August 27, 2025	10,000	9,920	9,920	10,050	9,770	312,600
August 26, 2025	9,600	9,850	9,850	9,960	9,600	492,000
August 25, 2025	9,590	9,520	9,520	9,720	9,520	401,400
August 22, 2025	9,450	9,350	9,350	9,630	9,350	250,300
August 21, 2025	9,330	9,450	9,450	9,540	9,320	217,000
August 20, 2025	9,500	9,450	9,450	9,600	9,380	353,800
August 19, 2025	9,820	9,630	9,630	9,820	9,590	224,500
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

Shibaura Mechatronics Corporation (6590.T) JPX