Makita Corporation (TYO:6586)
Japan · Delayed Price · Currency is JPY 5,220.00
-6.00 (-0.11%)
Oct 23, 2026, 3:30 PM JST
Makita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,217.00 | 5,229.00 | 5,110.00 | 5,220.00 | 5,220.00 | -0.11% | 806,200 |
| Oct 22, 2026 | 5,259.00 | 5,284.00 | 5,213.00 | 5,226.00 | 5,226.00 | -0.89% | 631,500 |
| Oct 21, 2026 | 5,279.00 | 5,320.00 | 5,251.00 | 5,273.00 | 5,273.00 | 0.63% | 677,600 |
| Oct 20, 2026 | 5,240.00 | 5,252.00 | 5,189.00 | 5,240.00 | 5,240.00 | -0.08% | 838,800 |
| Oct 19, 2026 | 5,170.00 | 5,258.00 | 5,167.00 | 5,244.00 | 5,244.00 | 0.90% | 669,700 |
| Oct 16, 2026 | 5,180.00 | 5,223.00 | 5,167.00 | 5,197.00 | 5,197.00 | 1.21% | 706,800 |
| Oct 15, 2026 | 5,211.00 | 5,249.00 | 5,101.00 | 5,135.00 | 5,135.00 | -1.80% | 1,058,400 |
| Oct 14, 2026 | 5,239.00 | 5,266.00 | 5,198.00 | 5,229.00 | 5,229.00 | 0.23% | 705,200 |
| Oct 13, 2026 | 5,201.00 | 5,234.00 | 5,159.00 | 5,217.00 | 5,217.00 | 0.29% | 784,400 |
| Oct 9, 2026 | 5,163.00 | 5,215.00 | 5,132.00 | 5,202.00 | 5,202.00 | 0.62% | 700,500 |
| Oct 8, 2026 | 5,208.00 | 5,216.00 | 5,130.00 | 5,170.00 | 5,170.00 | -2.40% | 1,092,300 |
| Oct 7, 2026 | 5,336.00 | 5,355.00 | 5,271.00 | 5,297.00 | 5,297.00 | -0.95% | 1,045,500 |
| Oct 6, 2026 | 5,326.00 | 5,374.00 | 5,283.00 | 5,348.00 | 5,348.00 | 0.66% | 864,800 |
| Oct 5, 2026 | 5,310.00 | 5,343.00 | 5,286.00 | 5,313.00 | 5,313.00 | 1.05% | 869,500 |
| Oct 2, 2026 | 5,278.00 | 5,328.00 | 5,236.00 | 5,258.00 | 5,258.00 | -1.48% | 1,007,000 |
| Oct 1, 2026 | 5,275.00 | 5,373.00 | 5,265.00 | 5,337.00 | 5,337.00 | 0.38% | 720,600 |
| Sep 30, 2026 | 5,257.00 | 5,346.00 | 5,257.00 | 5,317.00 | 5,317.00 | 1.14% | 984,300 |
| Sep 29, 2026 | 5,240.00 | 5,324.00 | 5,231.00 | 5,257.00 | 5,257.00 | -0.19% | 788,600 |
| Sep 28, 2026 | 5,406.00 | 5,443.00 | 5,346.00 | 5,346.00 | 5,267.00 | -0.93% | 771,800 |
| Sep 25, 2026 | 5,344.00 | 5,396.00 | 5,324.00 | 5,396.00 | 5,316.26 | 0.97% | 769,000 |
| Sep 24, 2026 | 5,322.00 | 5,376.00 | 5,300.00 | 5,344.00 | 5,265.03 | 1.14% | 923,300 |
| Sep 18, 2026 | 5,370.00 | 5,397.00 | 5,284.00 | 5,284.00 | 5,205.92 | -1.23% | 897,200 |
| Sep 17, 2026 | 5,355.00 | 5,370.00 | 5,310.00 | 5,350.00 | 5,270.94 | 0.94% | 594,200 |
| Sep 16, 2026 | 5,280.00 | 5,336.00 | 5,252.00 | 5,300.00 | 5,221.68 | 0.91% | 571,700 |
| Sep 15, 2026 | 5,248.00 | 5,278.00 | 5,222.00 | 5,252.00 | 5,174.39 | 0.08% | 559,800 |
| Sep 14, 2026 | 5,256.00 | 5,270.00 | 5,220.00 | 5,248.00 | 5,170.45 | -0.15% | 671,400 |
| Sep 11, 2026 | 5,058.00 | 5,256.00 | 5,050.00 | 5,256.00 | 5,178.33 | 1.49% | 970,700 |
| Sep 10, 2026 | 5,171.00 | 5,190.00 | 5,102.00 | 5,179.00 | 5,102.47 | -0.61% | 526,100 |
| Sep 9, 2026 | 5,237.00 | 5,274.00 | 5,211.00 | 5,211.00 | 5,133.99 | 0.19% | 545,400 |
| Sep 8, 2026 | 5,275.00 | 5,300.00 | 5,201.00 | 5,201.00 | 5,124.14 | -2.24% | 563,800 |
| Sep 7, 2026 | 5,284.00 | 5,358.00 | 5,272.00 | 5,320.00 | 5,241.38 | 1.39% | 422,400 |
| Sep 4, 2026 | 5,324.00 | 5,332.00 | 5,238.00 | 5,247.00 | 5,169.46 | -1.76% | 879,200 |
| Sep 3, 2026 | 5,281.00 | 5,382.00 | 5,269.00 | 5,341.00 | 5,262.07 | 1.83% | 741,700 |
| Sep 2, 2026 | 5,235.00 | 5,279.00 | 5,218.00 | 5,245.00 | 5,167.49 | -2.20% | 767,500 |
| Sep 1, 2026 | 5,260.00 | 5,373.00 | 5,253.00 | 5,363.00 | 5,283.75 | 1.21% | 680,700 |
| Aug 31, 2026 | 5,263.00 | 5,329.00 | 5,215.00 | 5,299.00 | 5,220.69 | -0.56% | 1,346,900 |
| Aug 28, 2026 | 5,349.00 | 5,375.00 | 5,314.00 | 5,329.00 | 5,250.25 | 0.55% | 788,000 |
| Aug 27, 2026 | 5,308.00 | 5,352.00 | 5,283.00 | 5,300.00 | 5,221.68 | 0.17% | 738,700 |
| Aug 26, 2026 | 5,268.00 | 5,331.00 | 5,263.00 | 5,291.00 | 5,212.81 | -0.34% | 549,000 |
| Aug 25, 2026 | 5,298.00 | 5,322.00 | 5,253.00 | 5,309.00 | 5,230.55 | 0.11% | 590,900 |
| Aug 24, 2026 | 5,215.00 | 5,311.00 | 5,210.00 | 5,303.00 | 5,224.64 | 1.82% | 685,700 |
| Aug 21, 2026 | 5,264.00 | 5,278.00 | 5,202.00 | 5,208.00 | 5,131.04 | -1.01% | 580,400 |
| Aug 20, 2026 | 5,181.00 | 5,285.00 | 5,157.00 | 5,261.00 | 5,183.26 | 3.54% | 1,176,100 |
| Aug 19, 2026 | 5,200.00 | 5,210.00 | 5,081.00 | 5,081.00 | 5,005.92 | -3.27% | 1,523,200 |
| Aug 18, 2026 | 5,331.00 | 5,350.00 | 5,251.00 | 5,253.00 | 5,175.37 | -1.46% | 615,700 |
| Aug 17, 2026 | 5,420.00 | 5,435.00 | 5,331.00 | 5,331.00 | 5,252.22 | -1.73% | 720,700 |
| Aug 14, 2026 | 5,438.00 | 5,497.00 | 5,425.00 | 5,425.00 | 5,344.83 | -0.39% | 593,100 |
| Aug 13, 2026 | 5,435.00 | 5,469.00 | 5,400.00 | 5,446.00 | 5,365.52 | 0.20% | 722,900 |
| Aug 12, 2026 | 5,447.00 | 5,480.00 | 5,407.00 | 5,435.00 | 5,354.68 | -0.09% | 1,021,500 |
| Aug 10, 2026 | 5,500.00 | 5,500.00 | 5,393.00 | 5,440.00 | 5,359.61 | -0.87% | 612,100 |