Mabuchi Motor Co., Ltd. (TYO:6592)
Japan · Delayed Price · Currency is JPY 1,660.50
-23.00 (-1.37%)
Sep 10, 2026, 3:30 PM JST
Mabuchi Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,683.00 | 1,690.00 | 1,643.50 | 1,644.00 | - | -2.35% | 327,000 |
| Sep 9, 2026 | 1,685.50 | 1,699.00 | 1,672.00 | 1,683.50 | 1,683.50 | 0.36% | 879,800 |
| Sep 8, 2026 | 1,751.00 | 1,753.00 | 1,677.50 | 1,677.50 | 1,677.50 | -4.20% | 1,144,400 |
| Sep 7, 2026 | 1,760.50 | 1,779.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.43% | 1,026,600 |
| Sep 4, 2026 | 1,753.00 | 1,767.00 | 1,735.50 | 1,758.50 | 1,758.50 | 0.92% | 2,078,700 |
| Sep 3, 2026 | 1,736.50 | 1,749.50 | 1,724.50 | 1,742.50 | 1,742.50 | 0.35% | 1,475,800 |
| Sep 2, 2026 | 1,759.50 | 1,770.50 | 1,735.50 | 1,736.50 | 1,736.50 | -2.74% | 1,662,400 |
| Sep 1, 2026 | 1,776.00 | 1,795.50 | 1,766.00 | 1,785.50 | 1,785.50 | 1.19% | 1,538,300 |
| Aug 31, 2026 | 1,754.00 | 1,775.50 | 1,733.00 | 1,764.50 | 1,764.50 | 0.14% | 1,438,000 |
| Aug 28, 2026 | 1,746.50 | 1,772.00 | 1,745.00 | 1,762.00 | 1,762.00 | 0.92% | 991,200 |
| Aug 27, 2026 | 1,762.00 | 1,766.00 | 1,743.50 | 1,746.00 | 1,746.00 | -0.37% | 1,088,300 |
| Aug 26, 2026 | 1,771.50 | 1,777.00 | 1,747.50 | 1,752.50 | 1,752.50 | -1.07% | 1,014,000 |
| Aug 25, 2026 | 1,758.50 | 1,781.50 | 1,742.00 | 1,771.50 | 1,771.50 | 1.32% | 1,499,700 |
| Aug 24, 2026 | 1,758.50 | 1,764.50 | 1,740.00 | 1,748.50 | 1,748.50 | -1.24% | 1,503,600 |
| Aug 21, 2026 | 1,740.00 | 1,770.50 | 1,714.00 | 1,770.50 | 1,770.50 | 1.08% | 1,482,900 |
| Aug 20, 2026 | 1,748.50 | 1,756.50 | 1,711.50 | 1,751.50 | 1,751.50 | 1.74% | 2,213,600 |
| Aug 19, 2026 | 1,750.00 | 1,767.50 | 1,714.50 | 1,721.50 | 1,721.50 | -2.96% | 1,578,800 |
| Aug 18, 2026 | 1,791.00 | 1,822.00 | 1,763.50 | 1,774.00 | 1,774.00 | -0.67% | 1,745,300 |
| Aug 17, 2026 | 1,780.00 | 1,824.50 | 1,752.50 | 1,786.00 | 1,786.00 | 2.53% | 2,986,700 |
| Aug 14, 2026 | 1,698.00 | 1,790.50 | 1,680.00 | 1,742.00 | 1,742.00 | 2.65% | 3,641,000 |
| Aug 13, 2026 | 1,684.00 | 1,697.00 | 1,678.00 | 1,697.00 | 1,697.00 | 0.77% | 1,294,700 |
| Aug 12, 2026 | 1,686.50 | 1,694.50 | 1,671.00 | 1,684.00 | 1,684.00 | 0.06% | 1,163,400 |
| Aug 10, 2026 | 1,668.50 | 1,683.00 | 1,660.50 | 1,683.00 | 1,683.00 | 2.09% | 1,227,000 |
| Aug 7, 2026 | 1,665.00 | 1,670.00 | 1,643.50 | 1,648.50 | 1,648.50 | -0.51% | 1,263,900 |
| Aug 6, 2026 | 1,648.50 | 1,667.50 | 1,639.00 | 1,657.00 | 1,657.00 | 0.21% | 988,200 |
| Aug 5, 2026 | 1,650.00 | 1,656.50 | 1,639.00 | 1,653.50 | 1,653.50 | 0.49% | 1,066,000 |
| Aug 4, 2026 | 1,655.00 | 1,657.50 | 1,629.00 | 1,645.50 | 1,645.50 | -0.21% | 1,102,800 |
| Aug 3, 2026 | 1,635.00 | 1,656.50 | 1,613.50 | 1,649.00 | 1,649.00 | -0.96% | 1,098,500 |
| Jul 31, 2026 | 1,681.00 | 1,685.50 | 1,655.50 | 1,665.00 | 1,665.00 | -0.42% | 2,306,200 |
| Jul 30, 2026 | 1,693.00 | 1,707.50 | 1,658.50 | 1,672.00 | 1,672.00 | -0.71% | 1,633,500 |
| Jul 29, 2026 | 1,663.00 | 1,695.00 | 1,655.00 | 1,684.00 | 1,684.00 | 2.18% | 1,429,300 |
| Jul 28, 2026 | 1,697.00 | 1,702.00 | 1,642.50 | 1,648.00 | 1,648.00 | -3.37% | 1,309,900 |
| Jul 27, 2026 | 1,639.50 | 1,713.00 | 1,614.00 | 1,705.50 | 1,705.50 | 5.70% | 1,580,400 |
| Jul 24, 2026 | 1,600.50 | 1,626.00 | 1,600.50 | 1,613.50 | 1,613.50 | -0.06% | 874,700 |
| Jul 23, 2026 | 1,619.00 | 1,637.00 | 1,607.00 | 1,614.50 | 1,614.50 | -0.28% | 700,200 |
| Jul 22, 2026 | 1,617.50 | 1,645.00 | 1,610.50 | 1,619.00 | 1,619.00 | 0.09% | 896,400 |
| Jul 21, 2026 | 1,606.50 | 1,624.50 | 1,601.00 | 1,617.50 | 1,617.50 | 1.63% | 1,203,800 |
| Jul 17, 2026 | 1,616.50 | 1,631.50 | 1,567.50 | 1,591.50 | 1,591.50 | -1.55% | 1,092,100 |
| Jul 16, 2026 | 1,615.00 | 1,630.50 | 1,612.00 | 1,616.50 | 1,616.50 | -0.22% | 691,800 |
| Jul 15, 2026 | 1,632.50 | 1,637.50 | 1,608.00 | 1,620.00 | 1,620.00 | 1.09% | 754,900 |
| Jul 14, 2026 | 1,600.00 | 1,611.50 | 1,583.50 | 1,602.50 | 1,602.50 | 0.88% | 781,000 |
| Jul 13, 2026 | 1,625.50 | 1,634.00 | 1,588.50 | 1,588.50 | 1,588.50 | -1.37% | 683,800 |
| Jul 10, 2026 | 1,639.00 | 1,642.00 | 1,610.00 | 1,610.50 | 1,610.50 | -0.74% | 668,500 |
| Jul 9, 2026 | 1,638.00 | 1,643.00 | 1,605.50 | 1,622.50 | 1,622.50 | 0.12% | 608,800 |
| Jul 8, 2026 | 1,628.00 | 1,651.00 | 1,620.50 | 1,620.50 | 1,620.50 | -1.97% | 817,500 |
| Jul 7, 2026 | 1,655.00 | 1,681.00 | 1,644.50 | 1,653.00 | 1,653.00 | -0.12% | 1,327,500 |
| Jul 6, 2026 | 1,626.50 | 1,658.00 | 1,625.00 | 1,655.00 | 1,655.00 | 1.91% | 919,400 |
| Jul 3, 2026 | 1,578.50 | 1,637.00 | 1,576.50 | 1,624.00 | 1,624.00 | 2.30% | 968,000 |
| Jul 2, 2026 | 1,578.00 | 1,608.50 | 1,572.00 | 1,587.50 | 1,587.50 | 1.02% | 876,800 |
| Jul 1, 2026 | 1,588.00 | 1,592.00 | 1,571.50 | 1,571.50 | 1,571.50 | 0.13% | 928,000 |