Mabuchi Motor Co., Ltd. (TYO:6592)
Japan · Delayed Price · Currency is JPY 1,734.50
-3.00 (-0.17%)
At close: Mar 6, 2026
Mabuchi Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,714.50 | 1,742.00 | 1,706.50 | 1,734.50 | - | -0.17% | 444,300 |
| Mar 5, 2026 | 1,753.00 | 1,770.50 | 1,721.00 | 1,737.50 | 1,737.50 | 2.48% | 701,300 |
| Mar 4, 2026 | 1,700.00 | 1,755.50 | 1,666.50 | 1,695.50 | 1,695.50 | -5.78% | 1,507,600 |
| Mar 3, 2026 | 1,888.50 | 1,902.00 | 1,799.50 | 1,799.50 | 1,799.50 | -4.54% | 1,127,100 |
| Mar 2, 2026 | 1,839.00 | 1,907.00 | 1,836.00 | 1,885.00 | 1,885.00 | 2.45% | 1,590,000 |
| Feb 27, 2026 | 1,790.00 | 1,840.00 | 1,782.50 | 1,840.00 | 1,840.00 | 2.22% | 953,400 |
| Feb 26, 2026 | 1,834.50 | 1,841.50 | 1,785.50 | 1,800.00 | 1,800.00 | -1.99% | 1,065,800 |
| Feb 25, 2026 | 1,856.50 | 1,856.50 | 1,815.00 | 1,836.50 | 1,836.50 | -0.76% | 1,259,200 |
| Feb 24, 2026 | 1,784.50 | 1,880.50 | 1,772.00 | 1,850.50 | 1,850.50 | 4.84% | 1,826,000 |
| Feb 20, 2026 | 1,767.00 | 1,775.00 | 1,749.00 | 1,765.00 | 1,765.00 | -0.23% | 1,124,200 |
| Feb 19, 2026 | 1,747.50 | 1,783.00 | 1,745.00 | 1,769.00 | 1,769.00 | 1.67% | 1,157,200 |
| Feb 18, 2026 | 1,715.50 | 1,769.50 | 1,713.00 | 1,740.00 | 1,740.00 | 1.90% | 1,471,500 |
| Feb 17, 2026 | 1,700.00 | 1,715.50 | 1,662.50 | 1,707.50 | 1,707.50 | 0.50% | 1,310,700 |
| Feb 16, 2026 | 1,630.50 | 1,734.50 | 1,628.50 | 1,699.00 | 1,699.00 | 5.50% | 1,975,800 |
| Feb 13, 2026 | 1,545.00 | 1,666.50 | 1,529.00 | 1,610.50 | 1,610.50 | 4.48% | 2,694,200 |
| Feb 12, 2026 | 1,554.00 | 1,555.00 | 1,538.50 | 1,541.50 | 1,541.50 | -0.61% | 886,800 |
| Feb 10, 2026 | 1,540.00 | 1,555.00 | 1,536.00 | 1,551.00 | 1,551.00 | 1.37% | 949,500 |
| Feb 9, 2026 | 1,536.00 | 1,551.00 | 1,527.00 | 1,530.00 | 1,530.00 | 1.56% | 778,800 |
| Feb 6, 2026 | 1,495.50 | 1,509.00 | 1,484.50 | 1,506.50 | 1,506.50 | 0.43% | 667,600 |
| Feb 5, 2026 | 1,500.00 | 1,509.50 | 1,492.50 | 1,500.00 | 1,500.00 | 0.30% | 732,700 |
| Feb 4, 2026 | 1,489.00 | 1,499.50 | 1,481.00 | 1,495.50 | 1,495.50 | 1.01% | 577,600 |
| Feb 3, 2026 | 1,462.00 | 1,481.50 | 1,458.50 | 1,480.50 | 1,480.50 | 1.58% | 763,700 |
| Feb 2, 2026 | 1,468.00 | 1,478.00 | 1,452.00 | 1,457.50 | 1,457.50 | 0.59% | 846,800 |
| Jan 30, 2026 | 1,444.00 | 1,455.00 | 1,426.50 | 1,449.00 | 1,449.00 | 1.29% | 902,900 |
| Jan 29, 2026 | 1,430.50 | 1,445.50 | 1,417.00 | 1,430.50 | 1,430.50 | -0.17% | 1,128,100 |
| Jan 28, 2026 | 1,451.50 | 1,454.00 | 1,431.50 | 1,433.00 | 1,433.00 | -1.58% | 1,243,000 |
| Jan 27, 2026 | 1,451.50 | 1,463.00 | 1,439.50 | 1,456.00 | 1,456.00 | 0.52% | 601,700 |
| Jan 26, 2026 | 1,475.00 | 1,475.50 | 1,448.50 | 1,448.50 | 1,448.50 | -3.08% | 911,000 |
| Jan 23, 2026 | 1,495.50 | 1,497.50 | 1,475.00 | 1,494.50 | 1,494.50 | 0.74% | 682,600 |
| Jan 22, 2026 | 1,483.00 | 1,493.00 | 1,475.00 | 1,483.50 | 1,483.50 | 0.51% | 870,700 |
| Jan 21, 2026 | 1,468.00 | 1,479.00 | 1,460.50 | 1,476.00 | 1,476.00 | -0.57% | 482,300 |
| Jan 20, 2026 | 1,495.50 | 1,498.00 | 1,475.50 | 1,484.50 | 1,484.50 | -1.53% | 594,600 |
| Jan 19, 2026 | 1,502.00 | 1,510.50 | 1,484.00 | 1,507.50 | 1,507.50 | -1.15% | 782,000 |
| Jan 16, 2026 | 1,497.00 | 1,529.50 | 1,492.50 | 1,525.00 | 1,525.00 | 1.67% | 791,300 |
| Jan 15, 2026 | 1,491.00 | 1,501.50 | 1,482.00 | 1,500.00 | 1,500.00 | 0.60% | 702,700 |
| Jan 14, 2026 | 1,480.00 | 1,496.50 | 1,470.00 | 1,491.00 | 1,491.00 | 1.50% | 800,100 |
| Jan 13, 2026 | 1,488.00 | 1,488.00 | 1,460.50 | 1,469.00 | 1,469.00 | 0.75% | 1,085,000 |
| Jan 9, 2026 | 1,477.00 | 1,477.50 | 1,448.00 | 1,458.00 | 1,458.00 | 0.17% | 1,033,300 |
| Jan 8, 2026 | 1,464.00 | 1,485.50 | 1,453.00 | 1,455.50 | 1,455.50 | -0.75% | 1,013,900 |
| Jan 7, 2026 | 1,450.50 | 1,475.50 | 1,438.00 | 1,466.50 | 1,466.50 | 0.96% | 854,700 |
| Jan 6, 2026 | 1,449.50 | 1,472.00 | 1,447.00 | 1,452.50 | 1,452.50 | 0.80% | 883,100 |
| Jan 5, 2026 | 1,437.00 | 1,451.50 | 1,428.00 | 1,441.00 | 1,441.00 | 0.17% | 1,089,100 |
| Dec 30, 2025 | 1,457.50 | 1,458.00 | 1,416.50 | 1,438.50 | 1,438.50 | -2.08% | 1,440,700 |
| Dec 29, 2025 | 1,442.00 | 1,485.50 | 1,434.00 | 1,469.00 | 1,469.00 | 0.14% | 1,597,800 |
| Dec 26, 2025 | 1,455.50 | 1,490.50 | 1,455.50 | 1,467.00 | 1,447.50 | 0.82% | 2,303,000 |
| Dec 25, 2025 | 1,418.25 | 1,458.75 | 1,413.50 | 1,455.00 | 1,435.66 | 3.26% | 1,803,400 |
| Dec 24, 2025 | 1,429.25 | 1,431.00 | 1,407.00 | 1,409.00 | 1,390.27 | -0.97% | 1,017,400 |
| Dec 23, 2025 | 1,419.75 | 1,424.00 | 1,413.00 | 1,422.75 | 1,403.84 | 0.09% | 670,400 |
| Dec 22, 2025 | 1,410.50 | 1,422.75 | 1,401.50 | 1,421.50 | 1,402.60 | 1.43% | 790,200 |
| Dec 19, 2025 | 1,392.50 | 1,402.50 | 1,389.00 | 1,401.50 | 1,382.87 | 1.14% | 780,200 |