Makita Corporation (TYO:6586)
Japan · Delayed Price · Currency is JPY 5,534.00
-110.00 (-1.95%)
May 29, 2026, 3:30 PM JST
Makita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,643.00 | 5,678.00 | 5,534.00 | 5,534.00 | 5,534.00 | -1.95% | 1,352,500 |
| May 28, 2026 | 5,640.00 | 5,649.00 | 5,562.00 | 5,644.00 | 5,644.00 | 0.59% | 607,300 |
| May 27, 2026 | 5,727.00 | 5,784.00 | 5,580.00 | 5,611.00 | 5,611.00 | -1.60% | 560,800 |
| May 26, 2026 | 5,694.00 | 5,724.00 | 5,627.00 | 5,702.00 | 5,702.00 | 0.71% | 434,700 |
| May 25, 2026 | 5,723.00 | 5,767.00 | 5,656.00 | 5,662.00 | 5,662.00 | -0.94% | 416,500 |
| May 22, 2026 | 5,708.00 | 5,734.00 | 5,658.00 | 5,716.00 | 5,716.00 | 1.13% | 585,100 |
| May 21, 2026 | 5,752.00 | 5,752.00 | 5,652.00 | 5,652.00 | 5,652.00 | - | 544,100 |
| May 20, 2026 | 5,680.00 | 5,790.00 | 5,631.00 | 5,652.00 | 5,652.00 | -0.53% | 1,018,400 |
| May 19, 2026 | 5,796.00 | 5,845.00 | 5,640.00 | 5,682.00 | 5,682.00 | 2.12% | 767,300 |
| May 18, 2026 | 5,600.00 | 5,650.00 | 5,506.00 | 5,564.00 | 5,564.00 | -1.52% | 905,000 |
| May 15, 2026 | 5,669.00 | 5,735.00 | 5,540.00 | 5,650.00 | 5,650.00 | 0.78% | 830,000 |
| May 14, 2026 | 5,706.00 | 5,785.00 | 5,573.00 | 5,606.00 | 5,606.00 | -3.11% | 814,400 |
| May 13, 2026 | 5,763.00 | 5,827.00 | 5,688.00 | 5,786.00 | 5,786.00 | -0.21% | 561,400 |
| May 12, 2026 | 5,868.00 | 5,934.00 | 5,776.00 | 5,798.00 | 5,798.00 | -1.98% | 733,900 |
| May 11, 2026 | 5,836.00 | 5,933.00 | 5,836.00 | 5,915.00 | 5,915.00 | 1.02% | 647,800 |
| May 8, 2026 | 5,733.00 | 5,900.00 | 5,733.00 | 5,855.00 | 5,855.00 | 0.88% | 1,077,800 |
| May 7, 2026 | 5,913.00 | 5,937.00 | 5,756.00 | 5,804.00 | 5,804.00 | 1.10% | 1,188,700 |
| May 1, 2026 | 5,786.00 | 5,802.00 | 5,572.00 | 5,741.00 | 5,741.00 | -2.16% | 949,700 |
| Apr 30, 2026 | 5,818.00 | 6,012.00 | 5,738.00 | 5,868.00 | 5,868.00 | 7.63% | 2,720,600 |
| Apr 28, 2026 | 5,379.00 | 5,491.00 | 5,359.00 | 5,452.00 | 5,452.00 | 1.58% | 1,482,600 |
| Apr 27, 2026 | 5,311.00 | 5,446.00 | 5,280.00 | 5,367.00 | 5,367.00 | 1.69% | 754,100 |
| Apr 24, 2026 | 5,370.00 | 5,373.00 | 5,269.00 | 5,278.00 | 5,278.00 | -0.96% | 631,900 |
| Apr 23, 2026 | 5,373.00 | 5,436.00 | 5,298.00 | 5,329.00 | 5,329.00 | -2.63% | 820,700 |
| Apr 22, 2026 | 5,538.00 | 5,590.00 | 5,458.00 | 5,473.00 | 5,473.00 | -1.05% | 463,700 |
| Apr 21, 2026 | 5,637.00 | 5,637.00 | 5,519.00 | 5,531.00 | 5,531.00 | -1.09% | 728,000 |
| Apr 20, 2026 | 5,668.00 | 5,679.00 | 5,589.00 | 5,592.00 | 5,592.00 | 0.07% | 487,300 |
| Apr 17, 2026 | 5,542.00 | 5,633.00 | 5,510.00 | 5,588.00 | 5,588.00 | -0.07% | 831,900 |
| Apr 16, 2026 | 5,660.00 | 5,678.00 | 5,487.00 | 5,592.00 | 5,592.00 | -0.82% | 1,223,800 |
| Apr 15, 2026 | 5,642.00 | 5,655.00 | 5,588.00 | 5,638.00 | 5,638.00 | 1.73% | 937,700 |
| Apr 14, 2026 | 5,642.00 | 5,642.00 | 5,508.00 | 5,542.00 | 5,542.00 | 1.06% | 694,800 |
| Apr 13, 2026 | 5,509.00 | 5,585.00 | 5,474.00 | 5,484.00 | 5,484.00 | -2.19% | 521,900 |
| Apr 10, 2026 | 5,567.00 | 5,645.00 | 5,556.00 | 5,607.00 | 5,607.00 | 0.75% | 969,800 |
| Apr 9, 2026 | 5,588.00 | 5,619.00 | 5,524.00 | 5,565.00 | 5,565.00 | 0.72% | 1,008,100 |
| Apr 8, 2026 | 5,415.00 | 5,525.00 | 5,381.00 | 5,525.00 | 5,525.00 | 5.42% | 1,344,500 |
| Apr 7, 2026 | 5,275.00 | 5,314.00 | 5,215.00 | 5,241.00 | 5,241.00 | -0.74% | 673,600 |
| Apr 6, 2026 | 5,341.00 | 5,354.00 | 5,280.00 | 5,280.00 | 5,280.00 | -0.25% | 338,400 |
| Apr 3, 2026 | 5,334.00 | 5,368.00 | 5,276.00 | 5,293.00 | 5,293.00 | -0.11% | 568,200 |
| Apr 2, 2026 | 5,466.00 | 5,491.00 | 5,299.00 | 5,299.00 | 5,299.00 | -1.56% | 917,700 |
| Apr 1, 2026 | 5,332.00 | 5,397.00 | 5,260.00 | 5,383.00 | 5,383.00 | 6.03% | 1,077,400 |
| Mar 31, 2026 | 5,047.00 | 5,192.00 | 5,044.00 | 5,077.00 | 5,077.00 | -0.08% | 1,000,700 |
| Mar 30, 2026 | 5,011.00 | 5,091.00 | 4,991.00 | 5,081.00 | 5,081.00 | 0.04% | 953,700 |
| Mar 27, 2026 | 5,170.00 | 5,246.00 | 5,159.00 | 5,209.00 | 5,079.00 | -0.61% | 775,300 |
| Mar 26, 2026 | 5,315.00 | 5,329.00 | 5,217.00 | 5,241.00 | 5,110.20 | -0.57% | 493,500 |
| Mar 25, 2026 | 5,347.00 | 5,347.00 | 5,263.00 | 5,271.00 | 5,139.45 | 1.07% | 561,700 |
| Mar 24, 2026 | 5,223.00 | 5,245.00 | 5,165.00 | 5,215.00 | 5,084.85 | 1.84% | 510,500 |
| Mar 23, 2026 | 5,233.00 | 5,246.00 | 5,077.00 | 5,121.00 | 4,993.20 | -2.20% | 916,900 |
| Mar 19, 2026 | 5,413.00 | 5,417.00 | 5,235.00 | 5,236.00 | 5,105.33 | -4.49% | 1,314,400 |
| Mar 18, 2026 | 5,350.00 | 5,482.00 | 5,342.00 | 5,482.00 | 5,345.19 | 2.70% | 841,700 |
| Mar 17, 2026 | 5,386.00 | 5,401.00 | 5,312.00 | 5,338.00 | 5,204.78 | 0.91% | 843,200 |
| Mar 16, 2026 | 5,297.00 | 5,347.00 | 5,276.00 | 5,290.00 | 5,157.98 | -0.13% | 612,000 |