Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Shibaura Mechatronics Corp. (6590) Historical Prices

JP:6590 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,295.003,305.003,105.003,140.003,140.00-7.37%1,187,1000.87
Oct 29, 20263,405.003,465.003,285.003,390.003,390.00-0.29%1,273,8000.92
Oct 28, 20263,375.003,430.003,305.003,400.003,400.00+5.59%981,0000.70
Oct 27, 20263,200.003,265.003,165.003,220.003,220.00+6.62%1,005,8000.71
Oct 26, 20263,065.003,185.002,998.003,020.003,020.00-3.51%1,501,5001.04
Oct 23, 20262,934.003,130.002,874.003,130.003,130.00-1.88%2,219,6001.55
Oct 22, 20263,435.003,450.003,180.003,190.003,190.00-7.13%1,264,5000.88
Oct 21, 20263,405.003,490.003,375.003,435.003,435.00+3.00%1,188,9000.83
Oct 20, 20263,525.003,565.003,315.003,335.003,335.00-6.32%1,462,1001.01
Oct 19, 20263,425.003,595.003,415.003,560.003,560.00-2.06%1,595,1001.10
Oct 16, 20263,710.003,715.003,585.003,635.003,635.00-1.22%1,249,9000.86
Oct 15, 20263,910.003,910.003,680.003,680.003,680.00-11.00%1,067,8000.74
Oct 14, 20264,140.004,325.004,120.004,135.004,135.00-0.96%891,6000.60
Oct 13, 20264,285.004,325.004,140.004,175.004,175.00-2.91%1,434,5000.95
Oct 12, 20264,300.004,340.004,115.004,300.004,300.00+0.00%00.00
Oct 09, 20264,150.004,340.004,115.004,300.004,300.00+1.53%1,000,9000.64
Oct 08, 20264,210.004,340.004,200.004,235.004,235.00-0.82%833,8000.52
Oct 07, 20264,300.004,335.004,175.004,270.004,270.00-2.29%1,204,3000.73
Oct 06, 20264,275.004,395.004,270.004,370.004,370.00+1.51%918,1000.55
Oct 05, 20264,330.004,385.004,255.004,305.004,305.00+1.06%1,062,7000.62
Oct 02, 20264,255.004,315.004,190.004,260.004,260.00+0.12%1,043,6000.60
Oct 01, 20264,085.004,300.004,020.004,255.004,255.00+6.64%2,370,7001.35
Sep 30, 20263,950.004,090.003,910.003,990.003,990.00+5.84%2,332,4001.31
Sep 29, 20263,790.003,920.003,740.003,770.003,770.00+2.72%1,653,9000.91
Sep 28, 20263,780.003,805.003,655.003,670.003,670.00-3.04%1,426,8000.77
Sep 25, 20263,825.003,850.003,760.003,785.003,785.00-1.05%1,057,8000.56
Sep 24, 20263,910.003,910.003,745.003,825.003,825.00+0.92%1,605,5000.85
Sep 23, 20263,790.003,815.003,665.003,790.003,790.00+0.00%00.00
Sep 22, 20263,665.003,815.003,665.003,790.003,790.00+0.00%00.00
Sep 21, 20263,665.003,815.003,665.003,790.003,790.00+0.00%00.00
Sep 18, 20263,665.003,815.003,665.003,790.003,790.00+5.42%1,524,0000.76
Sep 17, 20263,770.003,780.003,580.003,595.003,595.00-3.62%1,078,4000.54
Sep 16, 20263,630.003,735.003,620.003,730.003,730.00+0.81%680,5000.34
Sep 15, 20263,535.003,710.003,515.003,700.003,700.00+1.65%1,003,8000.49
Sep 14, 20263,600.003,675.003,560.003,640.003,640.00-3.96%1,383,3000.68
Sep 11, 20263,720.003,805.003,650.003,790.003,790.00-3.56%1,370,4000.67
Sep 10, 20263,920.003,975.003,830.003,930.003,930.00-0.76%698,6000.34
Sep 09, 20263,965.004,055.003,940.003,960.003,960.00+1.28%732,9000.35
Sep 08, 20264,040.004,120.003,910.003,910.003,910.00-4.87%916,6000.43
Sep 07, 20264,090.004,135.004,045.004,110.004,110.00+4.05%1,077,5000.51
Sep 04, 20263,790.004,000.003,785.003,950.003,950.00+3.54%1,580,4000.74
Sep 03, 20263,880.003,930.003,755.003,815.003,815.00-0.39%2,226,3001.04
Sep 02, 20263,945.003,970.003,830.003,830.003,830.00-4.96%1,396,9000.65
Sep 01, 20263,960.004,055.003,910.004,030.004,030.00-0.62%1,130,0000.52
Aug 31, 20263,920.004,055.003,850.004,055.004,055.00+0.25%1,777,1000.82
Aug 28, 20264,150.004,220.004,025.004,045.004,045.00-1.58%982,2000.45
Aug 27, 20264,150.004,200.003,915.004,110.004,110.00+3.66%1,391,9000.64
Aug 26, 20263,960.003,985.003,860.003,965.003,965.00-3.17%1,464,8000.67
Aug 25, 20264,055.004,110.003,975.004,095.004,095.00+0.74%1,225,9000.55
Aug 24, 20264,005.004,165.003,980.004,065.004,065.00+0.87%713,8000.32