Mabuchi Motor Co., Ltd. (TYO:6592)
Japan · Delayed Price · Currency is JPY 1,672.00
-12.00 (-0.71%)
Jul 30, 2026, 3:30 PM JST
Mabuchi Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1,599.00 | 1,599.50 | 1,569.50 | 1,569.50 | 1,569.50 | -0.03% | 872,300 |
| Jun 29, 2026 | 1,570.00 | 1,580.50 | 1,551.00 | 1,570.00 | 1,570.00 | -0.70% | 934,200 |
| Jun 26, 2026 | 1,611.00 | 1,624.50 | 1,591.50 | 1,609.00 | 1,581.00 | 0.34% | 879,500 |
| Jun 25, 2026 | 1,624.50 | 1,624.50 | 1,592.50 | 1,603.50 | 1,575.60 | 0.41% | 792,300 |
| Jun 24, 2026 | 1,585.50 | 1,608.00 | 1,582.00 | 1,597.00 | 1,569.21 | 0.35% | 915,500 |
| Jun 23, 2026 | 1,621.50 | 1,623.00 | 1,590.00 | 1,591.50 | 1,563.80 | -1.85% | 989,100 |
| Jun 22, 2026 | 1,611.00 | 1,621.50 | 1,601.50 | 1,621.50 | 1,593.28 | 0.68% | 825,900 |
| Jun 19, 2026 | 1,629.00 | 1,654.00 | 1,610.50 | 1,610.50 | 1,582.47 | -1.14% | 1,345,700 |
| Jun 18, 2026 | 1,622.50 | 1,629.00 | 1,600.00 | 1,629.00 | 1,600.65 | 1.56% | 969,500 |
| Jun 17, 2026 | 1,555.50 | 1,611.00 | 1,552.50 | 1,604.00 | 1,576.09 | 1.62% | 1,055,000 |
| Jun 16, 2026 | 1,560.00 | 1,588.00 | 1,558.50 | 1,578.50 | 1,551.03 | 1.28% | 971,900 |
| Jun 15, 2026 | 1,540.00 | 1,572.00 | 1,538.00 | 1,558.50 | 1,531.38 | 2.30% | 1,092,100 |
| Jun 12, 2026 | 1,555.00 | 1,560.00 | 1,514.50 | 1,523.50 | 1,496.99 | -0.33% | 1,233,100 |
| Jun 11, 2026 | 1,508.00 | 1,528.50 | 1,490.50 | 1,528.50 | 1,501.90 | 0.53% | 1,218,700 |
| Jun 10, 2026 | 1,523.00 | 1,539.00 | 1,511.00 | 1,520.50 | 1,494.04 | -0.69% | 970,500 |
| Jun 9, 2026 | 1,545.00 | 1,553.50 | 1,512.50 | 1,531.00 | 1,504.36 | -0.94% | 1,267,900 |
| Jun 8, 2026 | 1,536.00 | 1,577.00 | 1,530.00 | 1,545.50 | 1,518.61 | -0.90% | 1,684,900 |
| Jun 5, 2026 | 1,530.00 | 1,563.50 | 1,521.50 | 1,559.50 | 1,532.36 | 1.23% | 1,047,100 |
| Jun 4, 2026 | 1,512.50 | 1,547.00 | 1,510.00 | 1,540.50 | 1,513.69 | 0.59% | 770,000 |
| Jun 3, 2026 | 1,512.00 | 1,542.00 | 1,504.50 | 1,531.50 | 1,504.85 | 2.24% | 1,374,200 |
| Jun 2, 2026 | 1,514.00 | 1,520.00 | 1,480.00 | 1,498.00 | 1,471.93 | -1.48% | 1,643,100 |
| Jun 1, 2026 | 1,540.50 | 1,545.00 | 1,507.00 | 1,520.50 | 1,494.04 | -2.00% | 1,720,000 |
| May 29, 2026 | 1,566.50 | 1,584.50 | 1,551.50 | 1,551.50 | 1,524.50 | -0.96% | 1,749,600 |
| May 28, 2026 | 1,588.00 | 1,592.50 | 1,547.50 | 1,566.50 | 1,539.24 | -1.54% | 1,326,900 |
| May 27, 2026 | 1,586.00 | 1,613.50 | 1,579.50 | 1,591.00 | 1,563.31 | 1.18% | 1,320,400 |
| May 26, 2026 | 1,580.00 | 1,592.50 | 1,558.00 | 1,572.50 | 1,545.14 | -0.44% | 954,000 |
| May 25, 2026 | 1,571.00 | 1,583.00 | 1,559.00 | 1,579.50 | 1,552.01 | 1.45% | 1,175,500 |
| May 22, 2026 | 1,555.00 | 1,571.50 | 1,549.50 | 1,557.00 | 1,529.90 | 0.16% | 1,148,000 |
| May 21, 2026 | 1,572.00 | 1,578.00 | 1,554.50 | 1,554.50 | 1,527.45 | 0.84% | 1,034,600 |