kabutan

SHIBAURA MECHATRONICS CORPORATION(6590) Historical

6590
TSE Prime
SHIBAURA MECHATRONICS CORPORATION
17,600
JPY
+390
(+2.27%)
Dec 5, 3:30 pm JST
113.85
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
17,581
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 16, 2025
19,090 JPY
52 Week Low Apr 7, 2025
5,060 JPY
Yearly High Oct 16, 2025
19,090 JPY
Yearly Low Apr 7, 2025
5,060 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 17,600 17,800 16,700 17,600 +90 +0.51% 1,546,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 15,470 17,640 15,040 17,510 +2,650 +17.83% 1,624,300
Nov 21, 2025 16,640 17,300 14,400 14,860 -1,630 -9.88% 2,635,000
Nov 14, 2025 16,450 17,740 15,360 16,490 +180 +1.10% 2,872,700
Nov 7, 2025 18,230 18,600 15,630 16,310 -1,960 -10.73% 4,151,500
Oct 31, 2025 17,120 18,330 16,580 18,270 +1,550 +9.27% 3,251,600
Oct 24, 2025 18,480 18,680 16,170 16,720 -1,510 -8.28% 3,657,400
Oct 17, 2025 17,020 19,090 15,780 18,230 +890 +5.13% 5,210,500
Oct 10, 2025 14,500 17,440 14,110 17,340 +3,230 +22.89% 4,412,400
Oct 3, 2025 12,340 14,330 12,300 14,110 +1,770 +14.34% 2,852,000
Sep 26, 2025 12,240 13,290 12,040 12,340 +50 +0.41% 2,279,000
Sep 19, 2025 11,600 12,530 11,190 12,290 +830 +7.24% 2,190,900
Sep 12, 2025 10,560 11,740 10,290 11,460 +1,160 +11.26% 2,547,200
Sep 5, 2025 10,660 10,720 9,930 10,300 -810 -7.29% 1,807,400
Aug 29, 2025 9,590 11,140 9,520 11,110 +1,760 +18.82% 2,909,800
Aug 22, 2025 9,760 9,830 9,320 9,350 -410 -4.20% 1,286,800
Aug 15, 2025 9,710 10,430 9,610 9,760 +160 +1.67% 1,686,500
Aug 8, 2025 10,380 10,890 9,270 9,600 -1,010 -9.52% 3,711,800
Aug 1, 2025 10,750 10,830 10,120 10,610 -200 -1.85% 2,286,200
Jul 25, 2025 10,500 10,840 10,300 10,810 +360 +3.44% 2,184,900
Jul 18, 2025 10,350 10,760 10,130 10,450 +180 +1.75% 1,832,000