Makita Corporation (TYO:6586)
Japan · Delayed Price · Currency is JPY 5,886.00
+105.00 (1.82%)
At close: Feb 6, 2026
Makita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 4,896.00 | 4,964.00 | 4,855.00 | 4,894.00 | 4,894.00 | -0.04% | 1,064,400 |
| Dec 12, 2025 | 4,742.00 | 4,906.00 | 4,695.00 | 4,896.00 | 4,896.00 | 5.40% | 1,870,200 |
| Dec 11, 2025 | 4,702.00 | 4,753.00 | 4,631.00 | 4,645.00 | 4,645.00 | - | 1,325,300 |
| Dec 10, 2025 | 4,614.00 | 4,683.00 | 4,595.00 | 4,645.00 | 4,645.00 | 0.96% | 1,248,100 |
| Dec 9, 2025 | 4,569.00 | 4,612.00 | 4,555.00 | 4,601.00 | 4,601.00 | -0.07% | 1,001,000 |
| Dec 8, 2025 | 4,626.00 | 4,650.00 | 4,565.00 | 4,604.00 | 4,604.00 | 3.48% | 1,414,200 |
| Dec 5, 2025 | 4,401.00 | 4,467.00 | 4,396.00 | 4,449.00 | 4,449.00 | 0.29% | 787,800 |
| Dec 4, 2025 | 4,388.00 | 4,478.00 | 4,369.00 | 4,436.00 | 4,436.00 | 1.32% | 1,343,400 |
| Dec 3, 2025 | 4,480.00 | 4,487.00 | 4,376.00 | 4,378.00 | 4,378.00 | -1.73% | 1,100,900 |
| Dec 2, 2025 | 4,485.00 | 4,498.00 | 4,446.00 | 4,455.00 | 4,455.00 | -0.45% | 910,700 |
| Dec 1, 2025 | 4,515.00 | 4,535.00 | 4,455.00 | 4,475.00 | 4,475.00 | -1.37% | 847,500 |
| Nov 28, 2025 | 4,527.00 | 4,539.00 | 4,491.00 | 4,537.00 | 4,537.00 | 0.71% | 854,000 |
| Nov 27, 2025 | 4,549.00 | 4,557.00 | 4,468.00 | 4,505.00 | 4,505.00 | -0.55% | 684,000 |
| Nov 26, 2025 | 4,513.00 | 4,553.00 | 4,469.00 | 4,530.00 | 4,530.00 | 1.96% | 1,292,700 |
| Nov 25, 2025 | 4,489.00 | 4,513.00 | 4,405.00 | 4,443.00 | 4,443.00 | 0.54% | 1,321,700 |