Mabuchi Motor Co., Ltd. (TYO:6592)
Japan · Delayed Price · Currency is JPY 1,566.50
-24.50 (-1.54%)
May 28, 2026, 3:30 PM JST
Mabuchi Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,588.00 | 1,592.50 | 1,547.50 | 1,566.50 | 1,566.50 | -1.54% | 1,326,900 |
| May 27, 2026 | 1,586.00 | 1,613.50 | 1,579.50 | 1,591.00 | 1,591.00 | 1.18% | 1,320,400 |
| May 26, 2026 | 1,580.00 | 1,592.50 | 1,558.00 | 1,572.50 | 1,572.50 | -0.44% | 954,000 |
| May 25, 2026 | 1,571.00 | 1,583.00 | 1,559.00 | 1,579.50 | 1,579.50 | 1.45% | 1,175,500 |
| May 22, 2026 | 1,555.00 | 1,571.50 | 1,549.50 | 1,557.00 | 1,557.00 | 0.16% | 1,148,000 |
| May 21, 2026 | 1,572.00 | 1,578.00 | 1,554.50 | 1,554.50 | 1,554.50 | 0.84% | 1,034,600 |
| May 20, 2026 | 1,544.00 | 1,562.50 | 1,531.50 | 1,541.50 | 1,541.50 | -0.64% | 1,265,000 |
| May 19, 2026 | 1,561.50 | 1,566.00 | 1,533.50 | 1,551.50 | 1,551.50 | -0.93% | 1,477,000 |
| May 18, 2026 | 1,591.50 | 1,612.50 | 1,561.00 | 1,566.00 | 1,566.00 | -2.25% | 1,011,200 |
| May 15, 2026 | 1,585.50 | 1,613.50 | 1,575.00 | 1,602.00 | 1,602.00 | 1.42% | 1,067,500 |
| May 14, 2026 | 1,578.00 | 1,605.50 | 1,571.50 | 1,579.50 | 1,579.50 | -0.41% | 1,014,000 |
| May 13, 2026 | 1,558.50 | 1,598.50 | 1,558.50 | 1,586.00 | 1,586.00 | 2.52% | 1,394,800 |
| May 12, 2026 | 1,541.50 | 1,555.00 | 1,522.00 | 1,547.00 | 1,547.00 | 0.36% | 1,108,400 |
| May 11, 2026 | 1,555.00 | 1,578.00 | 1,537.50 | 1,541.50 | 1,541.50 | 0.16% | 1,375,000 |
| May 8, 2026 | 1,525.50 | 1,549.50 | 1,512.50 | 1,539.00 | 1,539.00 | -0.36% | 1,441,500 |
| May 7, 2026 | 1,517.00 | 1,562.00 | 1,503.00 | 1,544.50 | 1,544.50 | 2.93% | 1,719,000 |
| May 1, 2026 | 1,477.50 | 1,519.50 | 1,477.50 | 1,500.50 | 1,500.50 | 1.76% | 1,617,300 |
| Apr 30, 2026 | 1,504.50 | 1,535.00 | 1,470.50 | 1,474.50 | 1,474.50 | -3.50% | 2,483,100 |
| Apr 28, 2026 | 1,590.00 | 1,649.50 | 1,494.00 | 1,528.00 | 1,528.00 | -4.17% | 4,107,600 |
| Apr 27, 2026 | 1,601.00 | 1,609.50 | 1,592.50 | 1,594.50 | 1,594.50 | -0.34% | 986,200 |
| Apr 24, 2026 | 1,604.50 | 1,612.50 | 1,598.00 | 1,600.00 | 1,600.00 | -0.03% | 842,700 |
| Apr 23, 2026 | 1,591.00 | 1,610.50 | 1,575.50 | 1,600.50 | 1,600.50 | - | 1,030,400 |
| Apr 22, 2026 | 1,648.00 | 1,654.00 | 1,594.00 | 1,600.50 | 1,600.50 | -3.09% | 1,157,400 |
| Apr 21, 2026 | 1,661.00 | 1,674.00 | 1,644.50 | 1,651.50 | 1,651.50 | -0.51% | 844,700 |
| Apr 20, 2026 | 1,653.00 | 1,676.00 | 1,650.00 | 1,660.00 | 1,660.00 | 1.13% | 844,200 |
| 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 |