Mabuchi Motor Co., Ltd. (TYO:6592)
Japan · Delayed Price · Currency is JPY 1,641.50
-13.50 (-0.82%)
Apr 17, 2026, 3:30 PM JST
Mabuchi Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,652.50 | 1,661.50 | 1,641.50 | 1,641.50 | 1,641.50 | -0.82% | 1,114,400 |
| Apr 16, 2026 | 1,635.50 | 1,659.50 | 1,633.00 | 1,655.00 | 1,655.00 | 1.19% | 775,200 |
| Apr 15, 2026 | 1,634.50 | 1,644.50 | 1,623.50 | 1,635.50 | 1,635.50 | 0.58% | 705,900 |
| Apr 14, 2026 | 1,645.00 | 1,655.50 | 1,626.00 | 1,626.00 | 1,626.00 | -0.58% | 583,400 |
| Apr 13, 2026 | 1,658.00 | 1,664.00 | 1,635.50 | 1,635.50 | 1,635.50 | -2.12% | 647,300 |
| Apr 10, 2026 | 1,679.50 | 1,694.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.12% | 689,600 |
| Apr 9, 2026 | 1,688.00 | 1,688.00 | 1,661.50 | 1,669.00 | 1,669.00 | -0.39% | 692,500 |
| Apr 8, 2026 | 1,688.50 | 1,689.00 | 1,650.00 | 1,675.50 | 1,675.50 | 3.68% | 584,300 |
| Apr 7, 2026 | 1,618.00 | 1,628.00 | 1,605.00 | 1,616.00 | 1,616.00 | 0.19% | 422,400 |
| Apr 6, 2026 | 1,623.00 | 1,635.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.68% | 417,300 |
| Apr 3, 2026 | 1,616.50 | 1,627.50 | 1,613.00 | 1,624.00 | 1,624.00 | 1.25% | 409,900 |
| Apr 2, 2026 | 1,649.50 | 1,659.50 | 1,604.00 | 1,604.00 | 1,604.00 | -1.32% | 691,300 |
| Apr 1, 2026 | 1,618.50 | 1,629.50 | 1,593.00 | 1,625.50 | 1,625.50 | 3.83% | 650,900 |
| Mar 31, 2026 | 1,543.00 | 1,580.00 | 1,540.00 | 1,565.50 | 1,565.50 | -0.16% | 838,000 |
| Mar 30, 2026 | 1,550.00 | 1,573.50 | 1,543.50 | 1,568.00 | 1,568.00 | -3.00% | 864,000 |
| Mar 27, 2026 | 1,620.00 | 1,629.50 | 1,599.50 | 1,616.50 | 1,616.50 | -0.83% | 765,600 |
| Mar 26, 2026 | 1,633.50 | 1,641.00 | 1,617.50 | 1,630.00 | 1,630.00 | - | 619,600 |
| Mar 25, 2026 | 1,635.00 | 1,642.00 | 1,623.50 | 1,630.00 | 1,630.00 | 2.19% | 550,600 |
| Mar 24, 2026 | 1,595.50 | 1,610.50 | 1,571.50 | 1,595.00 | 1,595.00 | 2.54% | 768,500 |
| Mar 23, 2026 | 1,598.50 | 1,600.50 | 1,551.50 | 1,555.50 | 1,555.50 | -4.07% | 1,002,300 |
| Mar 19, 2026 | 1,664.00 | 1,670.50 | 1,618.00 | 1,621.50 | 1,621.50 | -5.37% | 971,600 |
| Mar 18, 2026 | 1,675.00 | 1,715.00 | 1,650.00 | 1,713.50 | 1,713.50 | 4.20% | 1,046,900 |
| Mar 17, 2026 | 1,667.50 | 1,667.50 | 1,639.50 | 1,644.50 | 1,644.50 | 0.21% | 414,700 |
| Mar 16, 2026 | 1,650.00 | 1,650.00 | 1,618.50 | 1,641.00 | 1,641.00 | -1.08% | 646,500 |
| Mar 13, 2026 | 1,650.00 | 1,670.50 | 1,647.50 | 1,659.00 | 1,659.00 | -1.04% | 708,700 |
| Mar 12, 2026 | 1,668.00 | 1,695.00 | 1,661.00 | 1,676.50 | 1,676.50 | -0.59% | 889,400 |
| Mar 11, 2026 | 1,695.00 | 1,715.00 | 1,686.50 | 1,686.50 | 1,686.50 | 1.54% | 592,700 |
| Mar 10, 2026 | 1,681.50 | 1,686.50 | 1,650.00 | 1,661.00 | 1,661.00 | 1.19% | 993,100 |
| Mar 9, 2026 | 1,650.00 | 1,662.00 | 1,605.50 | 1,641.50 | 1,641.50 | -5.36% | 997,800 |
| Mar 6, 2026 | 1,714.50 | 1,742.00 | 1,706.50 | 1,734.50 | 1,734.50 | -0.17% | 614,100 |
| 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 |