Makita Corporation (TYO:6586)
Japan · Delayed Price · Currency is JPY 4,806.00
-7.00 (-0.15%)
Sep 30, 2025, 3:30 PM JST
Makita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4,813.00 | 4,838.00 | 4,792.00 | 4,806.00 | 4,806.00 | -0.15% | 509,600 |
| Sep 29, 2025 | 4,868.00 | 4,920.00 | 4,792.00 | 4,813.00 | 4,813.00 | -1.59% | 462,500 |
| Sep 26, 2025 | 4,851.00 | 4,921.00 | 4,845.00 | 4,891.00 | 4,871.00 | 0.37% | 773,900 |
| Sep 25, 2025 | 4,845.00 | 4,900.00 | 4,818.00 | 4,873.00 | 4,853.07 | 0.64% | 685,800 |
| Sep 24, 2025 | 4,901.00 | 4,919.00 | 4,837.00 | 4,842.00 | 4,822.20 | -0.57% | 1,009,900 |
| Sep 22, 2025 | 4,950.00 | 4,984.00 | 4,870.00 | 4,870.00 | 4,850.09 | -1.36% | 543,200 |
| Sep 19, 2025 | 5,048.00 | 5,065.00 | 4,902.00 | 4,937.00 | 4,916.81 | -1.77% | 1,058,800 |
| Sep 18, 2025 | 5,070.00 | 5,076.00 | 4,995.00 | 5,026.00 | 5,005.45 | 0.44% | 584,900 |
| Sep 17, 2025 | 4,955.00 | 5,030.00 | 4,933.00 | 5,004.00 | 4,983.54 | 0.60% | 584,900 |
| Sep 16, 2025 | 5,075.00 | 5,122.00 | 4,962.00 | 4,974.00 | 4,953.66 | -1.39% | 848,700 |
| Sep 12, 2025 | 5,053.00 | 5,086.00 | 5,030.00 | 5,044.00 | 5,023.37 | -0.08% | 526,800 |
| Sep 11, 2025 | 5,061.00 | 5,082.00 | 5,025.00 | 5,048.00 | 5,027.36 | -0.45% | 604,600 |
| Sep 10, 2025 | 5,087.00 | 5,095.00 | 5,043.00 | 5,071.00 | 5,050.26 | -0.80% | 453,500 |
| Sep 9, 2025 | 5,139.00 | 5,170.00 | 5,091.00 | 5,112.00 | 5,091.10 | -0.53% | 534,600 |
| Sep 8, 2025 | 5,080.00 | 5,144.00 | 5,074.00 | 5,139.00 | 5,117.99 | 2.13% | 653,100 |
| Sep 5, 2025 | 4,974.00 | 5,053.00 | 4,959.00 | 5,032.00 | 5,011.42 | 2.51% | 542,000 |
| Sep 4, 2025 | 4,936.00 | 4,974.00 | 4,893.00 | 4,909.00 | 4,888.93 | -0.61% | 469,700 |
| Sep 3, 2025 | 4,971.00 | 4,987.00 | 4,923.00 | 4,939.00 | 4,918.80 | -0.44% | 672,300 |
| Sep 2, 2025 | 4,996.00 | 5,015.00 | 4,935.00 | 4,961.00 | 4,940.71 | -0.22% | 414,500 |
| Sep 1, 2025 | 5,000.00 | 5,023.00 | 4,940.00 | 4,972.00 | 4,951.67 | -1.09% | 415,800 |
| Aug 29, 2025 | 5,112.00 | 5,112.00 | 5,005.00 | 5,027.00 | 5,006.44 | -1.49% | 842,300 |
| Aug 28, 2025 | 5,139.00 | 5,168.00 | 5,082.00 | 5,103.00 | 5,103.00 | -1.05% | 744,100 |
| Aug 27, 2025 | 5,118.00 | 5,162.00 | 5,072.00 | 5,157.00 | 5,157.00 | 0.47% | 811,500 |
| Aug 26, 2025 | 5,202.00 | 5,205.00 | 5,111.00 | 5,133.00 | 5,133.00 | -1.52% | 1,782,200 |
| Aug 25, 2025 | 5,171.00 | 5,266.00 | 5,150.00 | 5,212.00 | 5,212.00 | 1.20% | 1,005,700 |
| Aug 22, 2025 | 5,099.00 | 5,150.00 | 5,079.00 | 5,150.00 | 5,150.00 | 0.37% | 945,700 |
| Aug 21, 2025 | 5,124.00 | 5,153.00 | 5,080.00 | 5,131.00 | 5,131.00 | -0.56% | 789,500 |
| Aug 20, 2025 | 5,210.00 | 5,227.00 | 5,144.00 | 5,160.00 | 5,160.00 | -0.96% | 772,700 |
| Aug 19, 2025 | 5,270.00 | 5,277.00 | 5,205.00 | 5,210.00 | 5,210.00 | -0.19% | 837,000 |
| Aug 18, 2025 | 5,205.00 | 5,257.00 | 5,189.00 | 5,220.00 | 5,220.00 | -0.93% | 852,300 |
| Aug 15, 2025 | 5,095.00 | 5,269.00 | 5,094.00 | 5,269.00 | 5,269.00 | 3.44% | 734,800 |
| Aug 14, 2025 | 5,113.00 | 5,155.00 | 5,066.00 | 5,094.00 | 5,094.00 | -1.01% | 827,900 |
| Aug 13, 2025 | 5,120.00 | 5,162.00 | 5,084.00 | 5,146.00 | 5,146.00 | 1.58% | 737,300 |
| Aug 12, 2025 | 5,101.00 | 5,139.00 | 5,050.00 | 5,066.00 | 5,066.00 | 0.36% | 967,000 |
| Aug 8, 2025 | 4,958.00 | 5,074.00 | 4,937.00 | 5,048.00 | 5,048.00 | 2.33% | 960,100 |
| Aug 7, 2025 | 4,845.00 | 4,940.00 | 4,825.00 | 4,933.00 | 4,933.00 | 1.63% | 742,200 |
| Aug 6, 2025 | 4,840.00 | 4,905.00 | 4,800.00 | 4,854.00 | 4,854.00 | 0.33% | 604,800 |
| Aug 5, 2025 | 4,806.00 | 4,897.00 | 4,785.00 | 4,838.00 | 4,838.00 | 1.30% | 613,700 |
| Aug 4, 2025 | 4,761.00 | 4,783.00 | 4,712.00 | 4,776.00 | 4,776.00 | -1.55% | 718,700 |
| Aug 1, 2025 | 4,732.00 | 4,918.00 | 4,697.00 | 4,851.00 | 4,851.00 | 3.17% | 1,003,500 |
| Jul 31, 2025 | 5,000.00 | 5,025.00 | 4,702.00 | 4,702.00 | 4,702.00 | 1.93% | 2,370,700 |
| Jul 30, 2025 | 4,607.00 | 4,649.00 | 4,586.00 | 4,613.00 | 4,613.00 | -1.05% | 722,500 |
| Jul 29, 2025 | 4,612.00 | 4,662.00 | 4,601.00 | 4,662.00 | 4,662.00 | -0.43% | 775,500 |
| Jul 28, 2025 | 4,700.00 | 4,740.00 | 4,682.00 | 4,682.00 | 4,682.00 | 0.13% | 508,400 |
| Jul 25, 2025 | 4,699.00 | 4,717.00 | 4,656.00 | 4,676.00 | 4,676.00 | -1.52% | 579,800 |
| Jul 24, 2025 | 4,724.00 | 4,784.00 | 4,690.00 | 4,748.00 | 4,748.00 | 0.96% | 843,200 |
| Jul 23, 2025 | 4,500.00 | 4,743.00 | 4,487.00 | 4,703.00 | 4,703.00 | 6.89% | 1,333,900 |
| Jul 22, 2025 | 4,410.00 | 4,440.00 | 4,351.00 | 4,400.00 | 4,400.00 | -0.68% | 568,600 |
| Jul 18, 2025 | 4,460.00 | 4,490.00 | 4,422.00 | 4,430.00 | 4,430.00 | -0.56% | 532,900 |
| Jul 17, 2025 | 4,436.00 | 4,482.00 | 4,370.00 | 4,455.00 | 4,455.00 | -1.13% | 755,300 |