Makita Corporation (TYO:6586)
Japan · Delayed Price · Currency is JPY 5,794.00
-258.00 (-4.26%)
Mar 3, 2026, 3:30 PM JST
Makita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5,988.00 | 6,023.00 | 5,792.00 | 5,844.00 | - | -3.44% | 517,500 |
| Mar 2, 2026 | 5,972.00 | 6,099.00 | 5,952.00 | 6,052.00 | 6,052.00 | -0.05% | 718,200 |
| Feb 27, 2026 | 5,853.00 | 6,065.00 | 5,803.00 | 6,055.00 | 6,055.00 | 1.71% | 1,492,400 |
| Feb 26, 2026 | 6,007.00 | 6,048.00 | 5,917.00 | 5,953.00 | 5,953.00 | -0.90% | 1,493,200 |
| Feb 25, 2026 | 6,042.00 | 6,055.00 | 5,966.00 | 6,007.00 | 6,007.00 | -0.58% | 1,291,900 |
| Feb 24, 2026 | 5,961.00 | 6,086.00 | 5,944.00 | 6,042.00 | 6,042.00 | 1.36% | 1,371,900 |
| Feb 20, 2026 | 5,948.00 | 5,995.00 | 5,925.00 | 5,961.00 | 5,961.00 | -0.88% | 1,288,800 |
| Feb 19, 2026 | 6,000.00 | 6,044.00 | 5,953.00 | 6,014.00 | 6,014.00 | 0.23% | 991,800 |
| Feb 18, 2026 | 6,012.00 | 6,026.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.25% | 1,012,900 |
| Feb 17, 2026 | 6,000.00 | 6,055.00 | 5,920.00 | 6,015.00 | 6,015.00 | 1.42% | 1,121,100 |
| Feb 16, 2026 | 5,958.00 | 5,994.00 | 5,922.00 | 5,931.00 | 5,931.00 | 0.02% | 564,000 |
| Feb 13, 2026 | 6,026.00 | 6,064.00 | 5,930.00 | 5,930.00 | 5,930.00 | -2.88% | 1,339,600 |
| Feb 12, 2026 | 6,029.00 | 6,130.00 | 6,011.00 | 6,106.00 | 6,106.00 | 0.13% | 1,718,700 |
| Feb 10, 2026 | 5,932.00 | 6,121.00 | 5,925.00 | 6,098.00 | 6,098.00 | 2.35% | 1,376,900 |
| Feb 9, 2026 | 6,000.00 | 6,074.00 | 5,943.00 | 5,958.00 | 5,958.00 | 1.22% | 1,274,400 |
| Feb 6, 2026 | 5,714.00 | 5,896.00 | 5,700.00 | 5,886.00 | 5,886.00 | 1.82% | 1,232,500 |
| Feb 5, 2026 | 5,719.00 | 5,885.00 | 5,664.00 | 5,781.00 | 5,781.00 | 2.07% | 1,815,300 |
| Feb 4, 2026 | 5,370.00 | 5,715.00 | 5,370.00 | 5,664.00 | 5,664.00 | 1.69% | 1,757,700 |
| Feb 3, 2026 | 5,515.00 | 5,625.00 | 5,484.00 | 5,570.00 | 5,570.00 | -0.80% | 2,038,200 |
| Feb 2, 2026 | 5,451.00 | 5,678.00 | 5,351.00 | 5,615.00 | 5,615.00 | 4.93% | 3,755,900 |
| Jan 30, 2026 | 5,301.00 | 5,351.00 | 5,257.00 | 5,351.00 | 5,351.00 | 15.05% | 3,420,200 |
| Jan 29, 2026 | 4,650.00 | 4,677.00 | 4,633.00 | 4,651.00 | 4,651.00 | -0.11% | 942,300 |
| Jan 28, 2026 | 4,714.00 | 4,724.00 | 4,640.00 | 4,656.00 | 4,656.00 | -2.23% | 1,245,200 |
| Jan 27, 2026 | 4,712.00 | 4,783.00 | 4,694.00 | 4,762.00 | 4,762.00 | 1.08% | 902,900 |
| Jan 26, 2026 | 4,802.00 | 4,850.00 | 4,709.00 | 4,711.00 | 4,711.00 | -3.30% | 1,170,500 |
| Jan 23, 2026 | 4,885.00 | 4,917.00 | 4,851.00 | 4,872.00 | 4,872.00 | 0.54% | 963,300 |
| Jan 22, 2026 | 4,918.00 | 4,922.00 | 4,800.00 | 4,846.00 | 4,846.00 | -0.51% | 1,399,100 |
| Jan 21, 2026 | 4,841.00 | 4,892.00 | 4,829.00 | 4,871.00 | 4,871.00 | -0.81% | 1,067,900 |
| Jan 20, 2026 | 4,944.00 | 4,953.00 | 4,853.00 | 4,911.00 | 4,911.00 | 0.53% | 1,058,900 |
| Jan 19, 2026 | 4,944.00 | 4,950.00 | 4,824.00 | 4,885.00 | 4,885.00 | -2.06% | 986,700 |
| Jan 16, 2026 | 4,936.00 | 4,988.00 | 4,895.00 | 4,988.00 | 4,988.00 | 0.87% | 594,100 |
| Jan 15, 2026 | 4,895.00 | 4,950.00 | 4,874.00 | 4,945.00 | 4,945.00 | -2.23% | 1,047,000 |
| Jan 14, 2026 | 5,046.00 | 5,090.00 | 4,980.00 | 5,058.00 | 5,058.00 | 0.04% | 846,000 |
| Jan 13, 2026 | 5,122.00 | 5,130.00 | 5,016.00 | 5,056.00 | 5,056.00 | 1.53% | 883,000 |
| Jan 9, 2026 | 4,908.00 | 5,012.00 | 4,894.00 | 4,980.00 | 4,980.00 | 2.28% | 1,013,900 |
| Jan 8, 2026 | 4,825.00 | 4,932.00 | 4,806.00 | 4,869.00 | 4,869.00 | 1.31% | 1,041,400 |
| Jan 7, 2026 | 4,809.00 | 4,872.00 | 4,792.00 | 4,806.00 | 4,806.00 | -0.21% | 610,000 |
| Jan 6, 2026 | 4,840.00 | 4,883.00 | 4,791.00 | 4,816.00 | 4,816.00 | 0.63% | 695,500 |
| Jan 5, 2026 | 4,777.00 | 4,798.00 | 4,757.00 | 4,786.00 | 4,786.00 | 1.03% | 682,700 |
| Dec 30, 2025 | 4,723.00 | 4,752.00 | 4,712.00 | 4,737.00 | 4,737.00 | 0.04% | 408,900 |
| Dec 29, 2025 | 4,754.00 | 4,754.00 | 4,710.00 | 4,735.00 | 4,735.00 | 0.62% | 311,800 |
| Dec 26, 2025 | 4,763.00 | 4,763.00 | 4,685.00 | 4,706.00 | 4,706.00 | -0.21% | 366,400 |
| Dec 25, 2025 | 4,750.00 | 4,757.00 | 4,702.00 | 4,716.00 | 4,716.00 | -0.59% | 262,400 |
| Dec 24, 2025 | 4,780.00 | 4,791.00 | 4,734.00 | 4,744.00 | 4,744.00 | -0.69% | 526,800 |
| Dec 23, 2025 | 4,767.00 | 4,778.00 | 4,716.00 | 4,777.00 | 4,777.00 | 0.48% | 520,100 |
| Dec 22, 2025 | 4,801.00 | 4,812.00 | 4,704.00 | 4,754.00 | 4,754.00 | 0.08% | 831,300 |
| Dec 19, 2025 | 4,725.00 | 4,756.00 | 4,698.00 | 4,750.00 | 4,750.00 | 0.53% | 1,092,300 |
| Dec 18, 2025 | 4,730.00 | 4,763.00 | 4,656.00 | 4,725.00 | 4,725.00 | -0.94% | 708,400 |
| Dec 17, 2025 | 4,771.00 | 4,787.00 | 4,704.00 | 4,770.00 | 4,770.00 | -0.42% | 573,500 |
| Dec 16, 2025 | 4,920.00 | 4,924.00 | 4,784.00 | 4,790.00 | 4,790.00 | -2.13% | 1,008,900 |