Makita Corporation (TYO:6586)
Japan · Delayed Price · Currency is JPY 4,419.00
+130.00 (3.03%)
Nov 21, 2025, 3:30 PM JST
Makita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4,279.00 | 4,443.00 | 4,271.00 | 4,419.00 | 4,419.00 | 3.03% | 1,633,300 |
| Nov 20, 2025 | 4,320.00 | 4,330.00 | 4,265.00 | 4,289.00 | 4,289.00 | 2.05% | 1,034,500 |
| Nov 19, 2025 | 4,256.00 | 4,269.00 | 4,175.00 | 4,203.00 | 4,203.00 | -1.11% | 1,142,200 |
| Nov 18, 2025 | 4,308.00 | 4,320.00 | 4,239.00 | 4,250.00 | 4,250.00 | -2.68% | 1,402,200 |
| Nov 17, 2025 | 4,406.00 | 4,426.00 | 4,333.00 | 4,367.00 | 4,367.00 | -2.11% | 905,200 |
| Nov 14, 2025 | 4,415.00 | 4,481.00 | 4,415.00 | 4,461.00 | 4,461.00 | -0.98% | 761,100 |
| Nov 13, 2025 | 4,511.00 | 4,546.00 | 4,483.00 | 4,505.00 | 4,505.00 | 0.38% | 743,200 |
| Nov 12, 2025 | 4,465.00 | 4,574.00 | 4,453.00 | 4,488.00 | 4,488.00 | 0.49% | 1,061,700 |
| Nov 11, 2025 | 4,496.00 | 4,523.00 | 4,454.00 | 4,466.00 | 4,466.00 | -0.71% | 637,600 |
| Nov 10, 2025 | 4,499.00 | 4,519.00 | 4,473.00 | 4,498.00 | 4,498.00 | 0.42% | 712,100 |
| Nov 7, 2025 | 4,453.00 | 4,500.00 | 4,410.00 | 4,479.00 | 4,479.00 | 1.52% | 815,300 |
| Nov 6, 2025 | 4,485.00 | 4,516.00 | 4,407.00 | 4,412.00 | 4,412.00 | -1.54% | 1,389,100 |
| Nov 5, 2025 | 4,537.00 | 4,568.00 | 4,418.00 | 4,481.00 | 4,481.00 | -1.32% | 1,153,100 |
| Nov 4, 2025 | 4,647.00 | 4,690.00 | 4,520.00 | 4,541.00 | 4,541.00 | -2.89% | 1,380,500 |
| Oct 31, 2025 | 4,710.00 | 4,716.00 | 4,619.00 | 4,676.00 | 4,676.00 | -0.17% | 927,500 |
| Oct 30, 2025 | 4,644.00 | 4,734.00 | 4,635.00 | 4,684.00 | 4,684.00 | 0.09% | 1,369,600 |
| Oct 29, 2025 | 4,840.00 | 4,857.00 | 4,665.00 | 4,680.00 | 4,680.00 | -3.51% | 1,099,600 |
| Oct 28, 2025 | 4,976.00 | 4,991.00 | 4,848.00 | 4,850.00 | 4,850.00 | -3.31% | 678,000 |
| Oct 27, 2025 | 4,973.00 | 5,026.00 | 4,961.00 | 5,016.00 | 5,016.00 | 1.70% | 648,700 |
| Oct 24, 2025 | 4,870.00 | 4,939.00 | 4,863.00 | 4,932.00 | 4,932.00 | 1.69% | 675,700 |
| Oct 23, 2025 | 4,846.00 | 4,873.00 | 4,816.00 | 4,850.00 | 4,850.00 | -1.10% | 710,800 |
| Oct 22, 2025 | 4,925.00 | 4,940.00 | 4,885.00 | 4,904.00 | 4,904.00 | 1.01% | 571,500 |
| Oct 21, 2025 | 4,926.00 | 4,947.00 | 4,853.00 | 4,855.00 | 4,855.00 | -0.25% | 629,900 |
| Oct 20, 2025 | 4,900.00 | 4,907.00 | 4,854.00 | 4,867.00 | 4,867.00 | 1.44% | 552,900 |
| Oct 17, 2025 | 4,796.00 | 4,826.00 | 4,780.00 | 4,798.00 | 4,798.00 | -0.02% | 456,400 |
| Oct 16, 2025 | 4,786.00 | 4,827.00 | 4,768.00 | 4,799.00 | 4,799.00 | 0.84% | 677,400 |
| Oct 15, 2025 | 4,664.00 | 4,791.00 | 4,630.00 | 4,759.00 | 4,759.00 | 3.43% | 785,100 |
| Oct 14, 2025 | 4,602.00 | 4,686.00 | 4,553.00 | 4,601.00 | 4,601.00 | -2.11% | 1,539,400 |
| Oct 10, 2025 | 4,795.00 | 4,817.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 998,000 |
| Oct 9, 2025 | 4,858.00 | 4,905.00 | 4,841.00 | 4,900.00 | 4,900.00 | 1.74% | 781,600 |
| Oct 8, 2025 | 4,847.00 | 4,859.00 | 4,787.00 | 4,816.00 | 4,816.00 | -0.88% | 1,035,600 |
| Oct 7, 2025 | 4,895.00 | 4,895.00 | 4,809.00 | 4,859.00 | 4,859.00 | -0.63% | 638,000 |
| Oct 6, 2025 | 4,948.00 | 4,948.00 | 4,852.00 | 4,890.00 | 4,890.00 | 2.60% | 628,400 |
| Oct 3, 2025 | 4,733.00 | 4,767.00 | 4,719.00 | 4,766.00 | 4,766.00 | 0.83% | 414,800 |
| Oct 2, 2025 | 4,800.00 | 4,803.00 | 4,723.00 | 4,727.00 | 4,727.00 | -0.98% | 739,900 |
| Oct 1, 2025 | 4,750.00 | 4,775.00 | 4,700.00 | 4,774.00 | 4,774.00 | -0.67% | 682,900 |
| 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% | 578,500 |
| 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 |