Makita Corporation (TYO:6586)
Japan · Delayed Price · Currency is JPY 5,085.00
-27.00 (-0.53%)
Sep 10, 2025, 10:44 AM JST
Makita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,139.00 | 5,170.00 | 5,091.00 | 5,112.00 | 5,112.00 | -0.53% | 534,600 |
| Sep 8, 2025 | 5,080.00 | 5,144.00 | 5,074.00 | 5,139.00 | 5,139.00 | 2.13% | 653,100 |
| Sep 5, 2025 | 4,974.00 | 5,053.00 | 4,959.00 | 5,032.00 | 5,032.00 | 2.51% | 542,000 |
| Sep 4, 2025 | 4,936.00 | 4,974.00 | 4,893.00 | 4,909.00 | 4,909.00 | -0.61% | 469,700 |
| Sep 3, 2025 | 4,971.00 | 4,987.00 | 4,923.00 | 4,939.00 | 4,939.00 | -0.44% | 672,300 |
| Sep 2, 2025 | 4,996.00 | 5,015.00 | 4,935.00 | 4,961.00 | 4,961.00 | -0.22% | 414,500 |
| Sep 1, 2025 | 5,000.00 | 5,023.00 | 4,940.00 | 4,972.00 | 4,972.00 | -1.09% | 415,800 |
| Aug 29, 2025 | 5,112.00 | 5,112.00 | 5,005.00 | 5,027.00 | 5,027.00 | -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 |
| Jul 16, 2025 | 4,518.00 | 4,539.00 | 4,466.00 | 4,506.00 | 4,506.00 | -0.27% | 621,200 |
| Jul 15, 2025 | 4,538.00 | 4,543.00 | 4,507.00 | 4,518.00 | 4,518.00 | 0.31% | 692,500 |
| Jul 14, 2025 | 4,500.00 | 4,535.00 | 4,493.00 | 4,504.00 | 4,504.00 | -1.23% | 393,700 |
| Jul 11, 2025 | 4,495.00 | 4,612.00 | 4,482.00 | 4,560.00 | 4,560.00 | 2.75% | 957,800 |
| Jul 10, 2025 | 4,450.00 | 4,454.00 | 4,404.00 | 4,438.00 | 4,438.00 | -0.16% | 762,100 |
| Jul 9, 2025 | 4,480.00 | 4,530.00 | 4,431.00 | 4,445.00 | 4,445.00 | 1.02% | 1,117,600 |
| Jul 8, 2025 | 4,400.00 | 4,494.00 | 4,393.00 | 4,400.00 | 4,400.00 | - | 919,300 |
| Jul 7, 2025 | 4,500.00 | 4,509.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.93% | 528,800 |
| Jul 4, 2025 | 4,500.00 | 4,533.00 | 4,495.00 | 4,533.00 | 4,533.00 | -0.07% | 456,800 |
| Jul 3, 2025 | 4,529.00 | 4,536.00 | 4,471.00 | 4,536.00 | 4,536.00 | 0.09% | 798,300 |
| Jul 2, 2025 | 4,450.00 | 4,591.00 | 4,446.00 | 4,532.00 | 4,532.00 | 2.10% | 1,143,900 |
| Jul 1, 2025 | 4,476.00 | 4,519.00 | 4,439.00 | 4,439.00 | 4,439.00 | -0.31% | 726,100 |
| Jun 30, 2025 | 4,397.00 | 4,475.00 | 4,380.00 | 4,453.00 | 4,453.00 | 2.91% | 1,244,300 |