Skip to main content
logo
Mabuchi Motor Co., Ltd. (TYO:6592)
Japan flag Japan · Delayed Price · Currency is JPY
2,627.00
+34.00 (1.31%)
Oct 24, 2025, 3:30 PM JST

Mabuchi Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,595.002,627.002,593.502,627.002,627.001.31%210,100
Oct 23, 20252,595.002,609.502,584.502,593.002,593.00-0.12%330,800
Oct 22, 20252,561.502,598.002,560.002,596.002,596.001.11%361,600
Oct 21, 20252,566.502,578.502,561.502,567.502,567.500.23%285,500
Oct 20, 20252,549.002,565.002,546.502,561.502,561.500.99%259,700
Oct 17, 20252,543.002,554.502,530.002,536.502,536.50-0.57%198,400
Oct 16, 20252,568.002,591.002,548.002,551.002,551.00-0.66%270,000
Oct 15, 20252,552.002,575.502,540.502,568.002,568.002.05%320,100
Oct 14, 20252,517.502,555.002,510.502,516.502,516.50-0.71%489,800
Oct 10, 20252,548.002,553.002,529.502,534.502,534.50-1.13%341,400
Oct 9, 20252,548.002,570.502,546.002,563.502,563.500.39%296,700
Oct 8, 20252,560.002,566.002,544.002,553.502,553.50-0.12%359,200
Oct 7, 20252,550.002,565.002,547.002,556.502,556.500.29%346,900
Oct 6, 20252,580.002,590.002,543.002,549.002,549.000.37%352,800
Oct 3, 20252,512.002,547.002,506.002,539.502,539.501.09%319,500
Oct 2, 20252,546.502,557.002,495.002,512.002,512.00-1.74%378,000
Oct 1, 20252,561.002,567.502,537.002,556.502,556.50-1.29%400,400
Sep 30, 20252,562.502,599.502,560.502,590.002,590.000.88%341,500
Sep 29, 20252,595.002,600.002,562.502,567.502,567.50-1.08%224,900
Sep 26, 20252,558.002,605.002,558.002,595.502,595.501.05%375,600
Sep 25, 20252,567.502,589.502,557.002,568.502,568.500.04%412,300
Sep 24, 20252,568.502,582.002,561.502,567.502,567.50-0.23%408,600
Sep 22, 20252,540.002,584.502,540.002,573.502,573.502.10%328,200
Sep 19, 20252,553.502,569.502,508.502,520.502,520.50-1.50%508,400
Sep 18, 20252,544.502,569.502,528.002,559.002,559.000.27%413,700
Sep 17, 20252,538.002,561.002,529.502,552.002,552.00-0.16%413,700
Sep 16, 20252,545.002,563.502,536.002,556.002,556.000.08%409,900
Sep 12, 20252,565.002,578.002,549.502,554.002,554.000.04%422,800
Sep 11, 20252,545.002,560.502,541.502,553.002,553.000.53%422,800
Sep 10, 20252,538.502,545.002,525.502,539.502,539.500.04%318,100
Sep 9, 20252,557.002,567.002,530.502,538.502,538.50-0.72%298,900
Sep 8, 20252,561.502,564.502,544.002,557.002,557.00-0.18%348,900
Sep 5, 20252,580.002,593.002,547.002,561.502,561.500.83%386,400
Sep 4, 20252,550.002,558.002,526.502,540.502,540.500.45%367,000
Sep 3, 20252,510.002,542.002,510.002,529.002,529.001.40%486,300
Sep 2, 20252,490.502,506.002,487.002,494.002,494.000.14%286,200
Sep 1, 20252,510.002,527.002,480.502,490.502,490.50-1.58%365,300
Aug 29, 20252,555.002,555.002,528.002,530.502,530.50-1.38%522,500
Aug 28, 20252,578.502,594.502,555.502,566.002,566.000.21%414,200
Aug 27, 20252,550.502,571.002,538.002,560.502,560.500.18%395,500
Aug 26, 20252,550.502,557.502,528.502,556.002,556.000.29%546,100
Aug 25, 20252,533.002,578.002,532.002,548.502,548.500.63%400,400
Aug 22, 20252,550.002,593.002,528.002,532.502,532.501.02%651,100
Aug 21, 20252,473.002,511.502,452.502,507.002,507.001.03%492,400
Aug 20, 20252,500.002,506.502,472.002,481.502,481.50-0.56%357,600
Aug 19, 20252,477.502,505.502,474.502,495.502,495.500.83%507,300
Aug 18, 20252,474.002,483.002,462.502,475.002,475.000.02%704,300
Aug 15, 20252,473.002,522.502,441.002,474.502,474.501.73%1,047,100
Aug 14, 20252,285.002,480.002,250.002,432.502,432.506.46%2,030,400
Aug 13, 20252,279.502,297.502,270.502,285.002,285.000.59%371,600