Mabuchi Motor Co., Ltd. (TYO:6592)
Japan · Delayed Price · Currency is JPY 1,494.50
+11.00 (0.74%)
Jan 23, 2026, 3:30 PM JST
Mabuchi Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,399.00 | 1,401.25 | 1,381.00 | 1,385.75 | 1,367.33 | -1.21% | 818,600 |
| Dec 17, 2025 | 1,416.50 | 1,416.50 | 1,397.75 | 1,402.75 | 1,384.10 | -0.99% | 771,400 |
| Dec 16, 2025 | 1,450.00 | 1,450.00 | 1,411.75 | 1,416.75 | 1,397.92 | -1.29% | 887,600 |
| Dec 15, 2025 | 1,442.25 | 1,443.75 | 1,429.50 | 1,435.25 | 1,416.17 | -0.52% | 748,600 |
| Dec 12, 2025 | 1,422.75 | 1,442.75 | 1,415.50 | 1,442.75 | 1,423.57 | 2.69% | 643,800 |
| Dec 11, 2025 | 1,431.50 | 1,431.50 | 1,403.00 | 1,405.00 | 1,386.32 | -0.90% | 490,000 |
| Dec 10, 2025 | 1,424.50 | 1,424.50 | 1,411.50 | 1,417.75 | 1,398.90 | 0.64% | 544,000 |
| Dec 9, 2025 | 1,406.50 | 1,416.00 | 1,404.00 | 1,408.75 | 1,390.02 | -0.60% | 581,600 |
| Dec 8, 2025 | 1,425.25 | 1,426.75 | 1,405.50 | 1,417.25 | 1,398.41 | 0.59% | 758,200 |
| Dec 5, 2025 | 1,402.50 | 1,422.25 | 1,400.75 | 1,409.00 | 1,390.27 | -0.74% | 930,600 |
| Dec 4, 2025 | 1,376.50 | 1,427.25 | 1,370.00 | 1,419.50 | 1,400.63 | 2.31% | 1,097,800 |
| Dec 3, 2025 | 1,390.75 | 1,415.50 | 1,387.25 | 1,387.50 | 1,369.06 | 0.67% | 956,000 |
| Dec 2, 2025 | 1,369.25 | 1,383.75 | 1,363.75 | 1,378.25 | 1,359.93 | 1.10% | 665,000 |
| Dec 1, 2025 | 1,388.25 | 1,393.50 | 1,363.25 | 1,363.25 | 1,345.13 | -1.80% | 629,200 |
| Nov 28, 2025 | 1,384.00 | 1,396.00 | 1,382.50 | 1,388.25 | 1,369.80 | 0.36% | 452,600 |
| Nov 27, 2025 | 1,370.00 | 1,383.25 | 1,365.75 | 1,383.25 | 1,364.86 | 1.28% | 464,800 |
| Nov 26, 2025 | 1,365.00 | 1,365.75 | 1,356.75 | 1,365.75 | 1,347.60 | 0.77% | 492,400 |
| Nov 25, 2025 | 1,374.25 | 1,375.00 | 1,351.75 | 1,355.25 | 1,337.24 | -0.20% | 607,000 |
| Nov 21, 2025 | 1,338.50 | 1,358.00 | 1,338.50 | 1,358.00 | 1,339.95 | 1.08% | 929,600 |
| Nov 20, 2025 | 1,353.00 | 1,356.50 | 1,338.25 | 1,343.50 | 1,325.64 | 1.17% | 676,200 |
| Nov 19, 2025 | 1,329.75 | 1,340.25 | 1,323.50 | 1,328.00 | 1,310.35 | 0.36% | 662,800 |
| Nov 18, 2025 | 1,332.00 | 1,337.00 | 1,316.75 | 1,323.25 | 1,305.66 | -1.45% | 762,400 |
| Nov 17, 2025 | 1,350.25 | 1,356.25 | 1,333.75 | 1,342.75 | 1,324.90 | -0.56% | 624,800 |
| Nov 14, 2025 | 1,333.00 | 1,350.25 | 1,326.75 | 1,350.25 | 1,332.30 | 0.67% | 610,600 |
| Nov 13, 2025 | 1,347.50 | 1,350.00 | 1,340.25 | 1,341.25 | 1,323.42 | -0.91% | 470,600 |
| Nov 12, 2025 | 1,339.50 | 1,359.25 | 1,336.25 | 1,353.50 | 1,335.51 | 1.05% | 477,200 |
| Nov 11, 2025 | 1,342.50 | 1,348.25 | 1,332.50 | 1,339.50 | 1,321.69 | 0.54% | 644,200 |
| Nov 10, 2025 | 1,320.50 | 1,334.25 | 1,318.75 | 1,332.25 | 1,314.54 | 1.33% | 655,600 |
| Nov 7, 2025 | 1,320.75 | 1,332.50 | 1,306.75 | 1,314.75 | 1,297.27 | -1.54% | 1,278,600 |