Skip to main content
logo
Makita Corporation (TYO:6586)
Japan flag Japan · Delayed Price · Currency is JPY
4,980.00
+111.00 (2.28%)
At close: Jan 9, 2026

Makita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20264,908.005,012.004,894.004,980.004,980.002.28%1,013,900
Jan 8, 20264,825.004,932.004,806.004,869.004,869.001.31%1,041,400
Jan 7, 20264,809.004,872.004,792.004,806.004,806.00-0.21%610,000
Jan 6, 20264,840.004,883.004,791.004,816.004,816.000.63%695,500
Jan 5, 20264,777.004,798.004,757.004,786.004,786.001.03%682,700
Dec 30, 20254,723.004,752.004,712.004,737.004,737.000.04%408,900
Dec 29, 20254,754.004,754.004,710.004,735.004,735.000.62%311,800
Dec 26, 20254,763.004,763.004,685.004,706.004,706.00-0.21%366,400
Dec 25, 20254,750.004,757.004,702.004,716.004,716.00-0.59%262,400
Dec 24, 20254,780.004,791.004,734.004,744.004,744.00-0.69%526,800
Dec 23, 20254,767.004,778.004,716.004,777.004,777.000.48%520,100
Dec 22, 20254,801.004,812.004,704.004,754.004,754.000.08%831,300
Dec 19, 20254,725.004,756.004,698.004,750.004,750.000.53%1,092,300
Dec 18, 20254,730.004,763.004,656.004,725.004,725.00-0.94%708,400
Dec 17, 20254,771.004,787.004,704.004,770.004,770.00-0.42%573,500
Dec 16, 20254,920.004,924.004,784.004,790.004,790.00-2.13%1,008,900
Dec 15, 20254,896.004,964.004,855.004,894.004,894.00-0.04%1,064,400
Dec 12, 20254,742.004,906.004,695.004,896.004,896.005.40%1,870,200
Dec 11, 20254,702.004,753.004,631.004,645.004,645.00-1,325,300
Dec 10, 20254,614.004,683.004,595.004,645.004,645.000.96%1,248,100
Dec 9, 20254,569.004,612.004,555.004,601.004,601.00-0.07%1,001,000
Dec 8, 20254,626.004,650.004,565.004,604.004,604.003.48%1,414,200
Dec 5, 20254,401.004,467.004,396.004,449.004,449.000.29%787,800
Dec 4, 20254,388.004,478.004,369.004,436.004,436.001.32%1,343,400
Dec 3, 20254,480.004,487.004,376.004,378.004,378.00-1.73%1,100,900
Dec 2, 20254,485.004,498.004,446.004,455.004,455.00-0.45%910,700
Dec 1, 20254,515.004,535.004,455.004,475.004,475.00-1.37%847,500
Nov 28, 20254,527.004,539.004,491.004,537.004,537.000.71%854,000
Nov 27, 20254,549.004,557.004,468.004,505.004,505.00-0.55%684,000
Nov 26, 20254,513.004,553.004,469.004,530.004,530.001.96%1,292,700
Nov 25, 20254,489.004,513.004,405.004,443.004,443.000.54%1,321,700
Nov 21, 20254,279.004,443.004,271.004,419.004,419.003.03%1,633,300
Nov 20, 20254,320.004,330.004,265.004,289.004,289.002.05%1,034,500
Nov 19, 20254,256.004,269.004,175.004,203.004,203.00-1.11%1,142,200
Nov 18, 20254,308.004,320.004,239.004,250.004,250.00-2.68%1,402,200
Nov 17, 20254,406.004,426.004,333.004,367.004,367.00-2.11%905,200
Nov 14, 20254,415.004,481.004,415.004,461.004,461.00-0.98%761,100
Nov 13, 20254,511.004,546.004,483.004,505.004,505.000.38%743,200
Nov 12, 20254,465.004,574.004,453.004,488.004,488.000.49%1,061,700
Nov 11, 20254,496.004,523.004,454.004,466.004,466.00-0.71%637,600
Nov 10, 20254,499.004,519.004,473.004,498.004,498.000.42%712,100
Nov 7, 20254,453.004,500.004,410.004,479.004,479.001.52%815,300
Nov 6, 20254,485.004,516.004,407.004,412.004,412.00-1.54%1,389,100
Nov 5, 20254,537.004,568.004,418.004,481.004,481.00-1.32%1,153,100
Nov 4, 20254,647.004,690.004,520.004,541.004,541.00-2.89%1,380,500
Oct 31, 20254,710.004,716.004,619.004,676.004,676.00-0.17%927,500
Oct 30, 20254,644.004,734.004,635.004,684.004,684.000.09%1,369,600
Oct 29, 20254,840.004,857.004,665.004,680.004,680.00-3.51%1,099,600
Oct 28, 20254,976.004,991.004,848.004,850.004,850.00-3.31%678,000
Oct 27, 20254,973.005,026.004,961.005,016.005,016.001.70%648,700