Skip to main content
logo
Mabuchi Motor Co., Ltd. (TYO:6592)
Japan flag Japan · Delayed Price · Currency is JPY
2,567.50
-28.00 (-1.08%)
Sep 29, 2025, 3:30 PM JST

Mabuchi Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20252,300.002,303.002,265.002,271.502,271.50-1.24%406,500
Aug 8, 20252,271.002,300.002,266.002,300.002,300.001.28%379,500
Aug 7, 20252,262.002,277.002,257.502,271.002,271.000.07%303,000
Aug 6, 20252,249.502,273.502,246.002,269.502,269.501.25%270,800
Aug 5, 20252,240.002,248.502,230.002,241.502,241.500.92%271,400
Aug 4, 20252,207.002,222.002,201.502,221.002,221.00-0.49%319,900
Aug 1, 20252,196.002,232.002,186.002,232.002,232.002.03%424,600
Jul 31, 20252,170.002,196.002,156.002,187.502,187.501.70%457,500
Jul 30, 20252,165.002,171.502,148.502,151.002,151.00-0.85%1,272,000
Jul 29, 20252,161.502,182.002,146.002,169.502,169.50-0.82%348,600
Jul 28, 20252,178.002,192.002,161.002,187.502,187.501.51%411,400
Jul 25, 20252,180.002,185.502,155.002,155.002,155.00-1.24%394,500
Jul 24, 20252,188.002,193.002,175.502,182.002,182.000.41%447,300
Jul 23, 20252,136.002,180.002,134.502,173.002,173.003.23%484,700
Jul 22, 20252,130.002,135.502,094.502,105.002,105.00-1.43%455,100
Jul 18, 20252,129.002,143.002,126.502,135.502,135.500.23%322,700
Jul 17, 20252,121.002,133.502,117.002,130.502,130.500.45%197,600
Jul 16, 20252,136.002,139.502,118.502,121.002,121.00-0.70%271,900
Jul 15, 20252,135.002,142.502,128.002,136.002,136.000.66%280,600