Makita Corporation (TYO:6586)
Japan · Delayed Price · Currency is JPY 5,236.00
+53.00 (1.02%)
Aug 3, 2026, 1:04 PM JST
Makita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,341.00 | 5,518.00 | 5,331.00 | 5,497.00 | 5,497.00 | 1.12% | 846,600 |
| Jun 10, 2026 | 5,483.00 | 5,550.00 | 5,403.00 | 5,436.00 | 5,436.00 | -1.24% | 807,400 |
| Jun 9, 2026 | 5,554.00 | 5,554.00 | 5,433.00 | 5,504.00 | 5,504.00 | 1.83% | 1,010,600 |
| Jun 8, 2026 | 5,375.00 | 5,442.00 | 5,323.00 | 5,405.00 | 5,405.00 | -2.40% | 1,109,100 |
| Jun 5, 2026 | 5,443.00 | 5,545.00 | 5,345.00 | 5,538.00 | 5,538.00 | 3.11% | 1,045,900 |
| Jun 4, 2026 | 5,405.00 | 5,429.00 | 5,345.00 | 5,371.00 | 5,371.00 | -0.87% | 744,100 |
| Jun 3, 2026 | 5,363.00 | 5,466.00 | 5,306.00 | 5,418.00 | 5,418.00 | 3.08% | 790,300 |
| Jun 2, 2026 | 5,231.00 | 5,298.00 | 5,168.00 | 5,256.00 | 5,256.00 | -1.79% | 833,000 |
| Jun 1, 2026 | 5,455.00 | 5,464.00 | 5,314.00 | 5,352.00 | 5,352.00 | -3.29% | 771,100 |
| 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 |