kabutan

SHIBAURA MECHATRONICS CORPORATION(6590) Historical

6590
TSE Prime
SHIBAURA MECHATRONICS CORPORATION
4,640
JPY
-235
(-4.82%)
Apr 28, 3:30 pm JST
29.14
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
4,570
Apr 28, 11:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
6,230 JPY
52 Week Low May 7, 2025
1,332 JPY
Yearly High Feb 26, 2026
6,230 JPY
Yearly Low Jan 5, 2026
3,852 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,845 4,850 4,605 4,640 -235 -4.82% 1,744,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 5,130 5,130 4,835 4,875 -85 -1.71% 1,626,600
Apr 24, 2026 4,890 5,040 4,805 4,960 +60 +1.22% 1,888,800
Apr 23, 2026 4,730 4,950 4,705 4,900 +310 +6.75% 3,084,000
Apr 22, 2026 4,745 4,760 4,510 4,590 -205 -4.28% 2,170,500
Apr 21, 2026 5,090 5,140 4,725 4,795 -185 -3.71% 1,352,100
Apr 20, 2026 4,930 5,120 4,910 4,980 -50 -0.99% 1,159,200
Apr 17, 2026 5,180 5,240 5,030 5,030 -390 -7.20% 1,643,400
Apr 16, 2026 5,360 5,520 5,300 5,420 +160 +3.04% 2,422,000
Apr 15, 2026 5,330 5,340 5,160 5,260 +30 +0.57% 2,286,600
Apr 14, 2026 5,020 5,230 4,960 5,230 +400 +8.28% 2,342,200
Apr 13, 2026 4,790 4,905 4,660 4,830 +10 +0.21% 1,726,300
Apr 10, 2026 4,725 4,905 4,600 4,820 +145 +3.10% 2,414,900
Apr 9, 2026 4,695 4,800 4,630 4,675 -75 -1.58% 1,502,800
Apr 8, 2026 4,495 4,750 4,465 4,750 +535 +12.69% 1,979,700
Apr 7, 2026 4,130 4,310 4,105 4,215 +135 +3.31% 1,234,000
Apr 6, 2026 4,230 4,360 4,080 4,080 -175 -4.11% 1,379,500
Apr 3, 2026 4,340 4,370 4,185 4,255 +40 +0.95% 863,100
Apr 2, 2026 4,410 4,475 4,110 4,215 +15 +0.36% 1,663,400
Apr 1, 2026 4,255 4,315 4,135 4,200 +250 +6.33% 1,703,000
Mar 31, 2026 4,020 4,150 3,930 3,950 -310 -7.28% 1,757,100