Mabuchi Motor Co., Ltd. (TYO:6592)
Japan · Delayed Price · Currency is JPY 1,770.50
+19.00 (1.08%)
Aug 21, 2026, 3:30 PM JST
Mabuchi Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |