Mabuchi Motor Co., Ltd. (TYO:6592)
Japan · Delayed Price · Currency is JPY 1,637.50
+8.50 (0.52%)
Jun 19, 2026, 9:15 AM JST
Mabuchi Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,622.50 | 1,629.00 | 1,600.00 | 1,625.50 | 1,625.50 | 1.34% | 720,800 |
| Jun 17, 2026 | 1,555.50 | 1,611.00 | 1,552.50 | 1,604.00 | 1,604.00 | 1.62% | 1,055,000 |
| Jun 16, 2026 | 1,560.00 | 1,588.00 | 1,558.50 | 1,578.50 | 1,578.50 | 1.28% | 971,900 |
| Jun 15, 2026 | 1,540.00 | 1,572.00 | 1,538.00 | 1,558.50 | 1,558.50 | 2.30% | 1,092,100 |
| Jun 12, 2026 | 1,555.00 | 1,560.00 | 1,514.50 | 1,523.50 | 1,523.50 | -0.33% | 1,233,100 |
| Jun 11, 2026 | 1,508.00 | 1,528.50 | 1,490.50 | 1,528.50 | 1,528.50 | 0.53% | 1,218,700 |
| Jun 10, 2026 | 1,523.00 | 1,539.00 | 1,511.00 | 1,520.50 | 1,520.50 | -0.69% | 970,500 |
| Jun 9, 2026 | 1,545.00 | 1,553.50 | 1,512.50 | 1,531.00 | 1,531.00 | -0.94% | 1,267,900 |
| Jun 8, 2026 | 1,536.00 | 1,577.00 | 1,530.00 | 1,545.50 | 1,545.50 | -0.90% | 1,684,900 |
| Jun 5, 2026 | 1,530.00 | 1,563.50 | 1,521.50 | 1,559.50 | 1,559.50 | 1.23% | 1,047,100 |
| Jun 4, 2026 | 1,512.50 | 1,547.00 | 1,510.00 | 1,540.50 | 1,540.50 | 0.59% | 770,000 |
| Jun 3, 2026 | 1,512.00 | 1,542.00 | 1,504.50 | 1,531.50 | 1,531.50 | 2.24% | 1,374,200 |
| Jun 2, 2026 | 1,514.00 | 1,520.00 | 1,480.00 | 1,498.00 | 1,498.00 | -1.48% | 1,643,100 |
| Jun 1, 2026 | 1,540.50 | 1,545.00 | 1,507.00 | 1,520.50 | 1,520.50 | -2.00% | 1,720,000 |
| May 29, 2026 | 1,566.50 | 1,584.50 | 1,551.50 | 1,551.50 | 1,551.50 | -0.96% | 1,749,600 |
| 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 |