Makita Corporation (TYO:6586)
Japan · Delayed Price · Currency is JPY 5,303.00
+95.00 (1.82%)
Aug 24, 2026, 3:30 PM JST
Makita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,215.00 | 5,311.00 | 5,210.00 | 5,303.00 | 5,303.00 | 1.82% | 685,700 |
| Aug 21, 2026 | 5,264.00 | 5,278.00 | 5,202.00 | 5,208.00 | 5,208.00 | -1.01% | 580,400 |
| Aug 20, 2026 | 5,181.00 | 5,285.00 | 5,157.00 | 5,261.00 | 5,261.00 | 3.54% | 1,176,100 |
| Aug 19, 2026 | 5,200.00 | 5,210.00 | 5,081.00 | 5,081.00 | 5,081.00 | -3.27% | 1,523,200 |
| Aug 18, 2026 | 5,331.00 | 5,350.00 | 5,251.00 | 5,253.00 | 5,253.00 | -1.46% | 615,700 |
| Aug 17, 2026 | 5,420.00 | 5,435.00 | 5,331.00 | 5,331.00 | 5,331.00 | -1.73% | 720,700 |
| Aug 14, 2026 | 5,438.00 | 5,497.00 | 5,425.00 | 5,425.00 | 5,425.00 | -0.39% | 593,100 |
| Aug 13, 2026 | 5,435.00 | 5,469.00 | 5,400.00 | 5,446.00 | 5,446.00 | 0.20% | 722,900 |
| Aug 12, 2026 | 5,447.00 | 5,480.00 | 5,407.00 | 5,435.00 | 5,435.00 | -0.09% | 1,021,500 |
| Aug 10, 2026 | 5,500.00 | 5,500.00 | 5,393.00 | 5,440.00 | 5,440.00 | -0.87% | 612,100 |
| Aug 7, 2026 | 5,442.00 | 5,522.00 | 5,433.00 | 5,488.00 | 5,488.00 | 0.27% | 625,400 |
| Aug 6, 2026 | 5,470.00 | 5,498.00 | 5,414.00 | 5,473.00 | 5,473.00 | 0.72% | 753,500 |
| Aug 5, 2026 | 5,295.00 | 5,448.00 | 5,272.00 | 5,434.00 | 5,434.00 | 2.72% | 920,400 |
| Aug 4, 2026 | 5,256.00 | 5,296.00 | 5,148.00 | 5,290.00 | 5,290.00 | 0.65% | 1,473,300 |
| Aug 3, 2026 | 5,179.00 | 5,302.00 | 5,058.00 | 5,256.00 | 5,256.00 | 1.41% | 1,385,600 |
| Jul 31, 2026 | 5,208.00 | 5,232.00 | 5,082.00 | 5,183.00 | 5,183.00 | -2.15% | 1,866,500 |
| Jul 30, 2026 | 5,306.00 | 5,308.00 | 5,043.00 | 5,297.00 | 5,297.00 | -10.14% | 3,349,100 |
| Jul 29, 2026 | 5,741.00 | 5,895.00 | 5,717.00 | 5,895.00 | 5,895.00 | 3.93% | 1,568,400 |
| Jul 28, 2026 | 5,762.00 | 5,798.00 | 5,642.00 | 5,672.00 | 5,672.00 | -3.21% | 707,000 |
| Jul 27, 2026 | 5,750.00 | 5,860.00 | 5,697.00 | 5,860.00 | 5,860.00 | 4.21% | 660,100 |
| Jul 24, 2026 | 5,662.00 | 5,662.00 | 5,588.00 | 5,623.00 | 5,623.00 | -1.16% | 639,400 |
| Jul 23, 2026 | 5,655.00 | 5,699.00 | 5,634.00 | 5,689.00 | 5,689.00 | 0.57% | 656,000 |
| Jul 22, 2026 | 5,718.00 | 5,718.00 | 5,633.00 | 5,657.00 | 5,657.00 | 0.35% | 623,400 |
| Jul 21, 2026 | 5,568.00 | 5,661.00 | 5,555.00 | 5,637.00 | 5,637.00 | 1.24% | 830,700 |
| Jul 17, 2026 | 5,607.00 | 5,635.00 | 5,454.00 | 5,568.00 | 5,568.00 | -1.94% | 759,300 |
| Jul 16, 2026 | 5,646.00 | 5,724.00 | 5,646.00 | 5,678.00 | 5,678.00 | -0.54% | 778,300 |
| Jul 15, 2026 | 5,683.00 | 5,794.00 | 5,664.00 | 5,709.00 | 5,709.00 | 1.98% | 1,146,900 |
| Jul 14, 2026 | 5,549.00 | 5,632.00 | 5,506.00 | 5,598.00 | 5,598.00 | 0.90% | 585,800 |
| Jul 13, 2026 | 5,627.00 | 5,650.00 | 5,511.00 | 5,548.00 | 5,548.00 | -0.98% | 603,000 |
| Jul 10, 2026 | 5,601.00 | 5,659.00 | 5,566.00 | 5,603.00 | 5,603.00 | 0.21% | 854,000 |
| Jul 9, 2026 | 5,689.00 | 5,772.00 | 5,559.00 | 5,591.00 | 5,591.00 | -2.60% | 1,017,300 |
| Jul 8, 2026 | 5,829.00 | 5,910.00 | 5,740.00 | 5,740.00 | 5,740.00 | -3.19% | 858,000 |
| Jul 7, 2026 | 5,986.00 | 6,024.00 | 5,929.00 | 5,929.00 | 5,929.00 | -1.66% | 784,900 |
| Jul 6, 2026 | 5,989.00 | 6,058.00 | 5,934.00 | 6,029.00 | 6,029.00 | 0.60% | 429,100 |
| Jul 3, 2026 | 5,843.00 | 6,006.00 | 5,796.00 | 5,993.00 | 5,993.00 | 3.65% | 561,200 |
| Jul 2, 2026 | 5,684.00 | 5,854.00 | 5,658.00 | 5,782.00 | 5,782.00 | 1.62% | 608,000 |
| Jul 1, 2026 | 5,843.00 | 5,864.00 | 5,655.00 | 5,690.00 | 5,690.00 | -1.74% | 671,400 |
| Jun 30, 2026 | 5,834.00 | 5,850.00 | 5,736.00 | 5,791.00 | 5,791.00 | 0.24% | 828,400 |
| Jun 29, 2026 | 5,774.00 | 5,822.00 | 5,713.00 | 5,777.00 | 5,777.00 | -0.62% | 570,400 |
| Jun 26, 2026 | 5,874.00 | 5,908.00 | 5,734.00 | 5,813.00 | 5,813.00 | -0.75% | 861,000 |
| Jun 25, 2026 | 5,926.00 | 5,973.00 | 5,819.00 | 5,857.00 | 5,857.00 | 2.77% | 967,500 |
| Jun 24, 2026 | 5,830.00 | 5,861.00 | 5,687.00 | 5,699.00 | 5,699.00 | 0.37% | 789,300 |
| Jun 23, 2026 | 5,988.00 | 5,988.00 | 5,678.00 | 5,678.00 | 5,678.00 | -3.68% | 872,800 |
| Jun 22, 2026 | 5,844.00 | 5,971.00 | 5,838.00 | 5,895.00 | 5,895.00 | -0.10% | 431,600 |
| Jun 19, 2026 | 5,999.00 | 6,018.00 | 5,868.00 | 5,901.00 | 5,901.00 | -0.32% | 1,515,400 |
| Jun 18, 2026 | 5,900.00 | 5,979.00 | 5,873.00 | 5,920.00 | 5,920.00 | 0.97% | 1,018,400 |
| Jun 17, 2026 | 5,800.00 | 5,898.00 | 5,780.00 | 5,863.00 | 5,863.00 | 1.77% | 822,700 |
| Jun 16, 2026 | 5,790.00 | 5,835.00 | 5,707.00 | 5,761.00 | 5,761.00 | 0.98% | 747,000 |
| Jun 15, 2026 | 5,578.00 | 5,735.00 | 5,524.00 | 5,705.00 | 5,705.00 | 4.09% | 877,600 |
| Jun 12, 2026 | 5,597.00 | 5,597.00 | 5,442.00 | 5,481.00 | 5,481.00 | -0.29% | 957,100 |