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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,410	27,930	27,930	28,320	26,290	632,200
February 19, 2026	26,500	26,630	26,630	27,130	26,060	416,500
February 18, 2026	24,800	25,700	25,700	25,980	24,660	377,100
February 17, 2026	24,250	24,300	24,300	24,550	23,260	389,000
February 16, 2026	25,590	24,230	24,230	25,990	24,120	480,600
February 13, 2026	25,250	25,510	25,510	26,260	24,720	447,300
February 12, 2026	25,790	25,630	25,630	26,180	24,800	408,800
February 10, 2026	26,990	25,190	25,190	26,990	24,940	648,800
February 09, 2026	26,690	26,600	26,600	27,250	25,830	596,800
February 06, 2026	25,980	25,370	25,370	26,980	25,190	1.25M
February 05, 2026	23,000	27,980	27,980	27,980	22,560	494,000
February 04, 2026	23,790	23,530	23,530	24,070	23,310	435,100
February 03, 2026	23,480	24,010	24,010	24,030	23,010	459,400
February 02, 2026	23,180	22,370	22,370	24,030	22,200	512,000
January 30, 2026	23,790	23,420	23,420	23,930	23,080	484,300
January 29, 2026	25,550	23,810	23,810	25,550	23,420	778,800
January 28, 2026	26,970	25,050	25,050	26,990	24,550	762,000
January 27, 2026	26,600	26,510	26,510	26,790	25,770	410,800
January 26, 2026	27,600	26,550	26,550	27,890	26,350	522,400
January 23, 2026	27,700	27,870	27,870	28,620	27,160	665,000
January 22, 2026	26,590	27,660	27,660	28,000	25,900	727,200
January 21, 2026	24,470	25,760	25,760	26,390	24,410	587,500
January 20, 2026	25,320	24,970	24,970	25,490	24,500	559,900
January 19, 2026	24,170	24,820	24,820	24,820	23,680	364,200
January 16, 2026	24,560	24,150	24,150	24,620	23,420	522,900
January 15, 2026	23,640	24,370	24,370	24,560	23,090	499,800
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

Shibaura Mechatronics Corporation (6590.T) JPX