Makita Corporation (TYO:6586)
Japan · Delayed Price · Currency is JPY 5,196.00
+75.00 (1.46%)
Mar 24, 2026, 2:45 PM JST
Makita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5,223.00 | 5,245.00 | 5,169.00 | 5,169.00 | - | 0.94% | 178,000 |
| Mar 23, 2026 | 5,233.00 | 5,246.00 | 5,077.00 | 5,121.00 | 5,121.00 | -2.20% | 916,900 |
| Mar 19, 2026 | 5,413.00 | 5,417.00 | 5,235.00 | 5,236.00 | 5,236.00 | -4.49% | 1,314,400 |
| Mar 18, 2026 | 5,350.00 | 5,482.00 | 5,342.00 | 5,482.00 | 5,482.00 | 2.70% | 841,700 |
| Mar 17, 2026 | 5,386.00 | 5,401.00 | 5,312.00 | 5,338.00 | 5,338.00 | 0.91% | 843,200 |
| Mar 16, 2026 | 5,297.00 | 5,347.00 | 5,276.00 | 5,290.00 | 5,290.00 | -0.13% | 612,000 |
| Mar 13, 2026 | 5,262.00 | 5,365.00 | 5,262.00 | 5,297.00 | 5,297.00 | -1.83% | 885,200 |
| Mar 12, 2026 | 5,385.00 | 5,448.00 | 5,312.00 | 5,396.00 | 5,396.00 | -2.10% | 1,218,400 |
| Mar 11, 2026 | 5,598.00 | 5,598.00 | 5,502.00 | 5,512.00 | 5,512.00 | 0.25% | 822,700 |
| Mar 10, 2026 | 5,520.00 | 5,557.00 | 5,434.00 | 5,498.00 | 5,498.00 | 1.38% | 1,164,200 |
| Mar 9, 2026 | 5,344.00 | 5,423.00 | 5,280.00 | 5,423.00 | 5,423.00 | -5.01% | 1,038,600 |
| Mar 6, 2026 | 5,620.00 | 5,709.00 | 5,500.00 | 5,709.00 | 5,709.00 | 0.46% | 936,800 |
| Mar 5, 2026 | 5,744.00 | 5,793.00 | 5,623.00 | 5,683.00 | 5,683.00 | 1.66% | 957,200 |
| Mar 4, 2026 | 5,627.00 | 5,693.00 | 5,475.00 | 5,590.00 | 5,590.00 | -3.52% | 1,029,700 |
| Mar 3, 2026 | 5,988.00 | 6,023.00 | 5,754.00 | 5,794.00 | 5,794.00 | -4.26% | 1,128,000 |
| 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 |