Mabuchi Motor Co., Ltd. (TYO:6592)
Japan · Delayed Price · Currency is JPY 1,717.50
+7.00 (0.41%)
Oct 23, 2026, 3:30 PM JST
Mabuchi Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,703.50 | 1,726.00 | 1,670.00 | 1,717.50 | 1,717.50 | 0.41% | 969,000 |
| Oct 22, 2026 | 1,741.00 | 1,750.00 | 1,710.50 | 1,710.50 | 1,710.50 | -1.16% | 1,077,200 |
| Oct 21, 2026 | 1,749.50 | 1,751.50 | 1,730.00 | 1,730.50 | 1,730.50 | - | 627,300 |
| Oct 20, 2026 | 1,755.00 | 1,765.00 | 1,727.50 | 1,730.50 | 1,730.50 | -2.09% | 702,000 |
| Oct 19, 2026 | 1,768.50 | 1,780.50 | 1,750.00 | 1,767.50 | 1,767.50 | -0.25% | 1,018,600 |
| Oct 16, 2026 | 1,766.50 | 1,790.00 | 1,765.50 | 1,772.00 | 1,772.00 | 1.14% | 1,309,900 |
| Oct 15, 2026 | 1,792.00 | 1,793.00 | 1,739.50 | 1,752.00 | 1,752.00 | -2.29% | 1,596,100 |
| Oct 14, 2026 | 1,799.50 | 1,809.00 | 1,777.50 | 1,793.00 | 1,793.00 | 0.82% | 1,076,800 |
| Oct 13, 2026 | 1,783.00 | 1,789.00 | 1,757.00 | 1,778.50 | 1,778.50 | 0.59% | 932,300 |
| Oct 9, 2026 | 1,768.00 | 1,773.00 | 1,746.50 | 1,768.00 | 1,768.00 | 0.43% | 671,200 |
| Oct 8, 2026 | 1,767.50 | 1,774.00 | 1,751.50 | 1,760.50 | 1,760.50 | -1.40% | 929,600 |
| Oct 7, 2026 | 1,763.50 | 1,788.50 | 1,761.50 | 1,785.50 | 1,785.50 | 0.25% | 802,500 |
| Oct 6, 2026 | 1,742.00 | 1,790.50 | 1,737.50 | 1,781.00 | 1,781.00 | 2.53% | 1,200,600 |
| Oct 5, 2026 | 1,730.00 | 1,749.00 | 1,721.50 | 1,737.00 | 1,737.00 | 1.16% | 757,800 |
| Oct 2, 2026 | 1,737.00 | 1,739.00 | 1,711.50 | 1,717.00 | 1,717.00 | -1.15% | 804,500 |
| Oct 1, 2026 | 1,720.00 | 1,745.50 | 1,702.00 | 1,737.00 | 1,737.00 | 0.49% | 1,133,800 |
| Sep 30, 2026 | 1,723.00 | 1,737.00 | 1,698.00 | 1,728.50 | 1,728.50 | 0.88% | 1,243,600 |
| Sep 29, 2026 | 1,718.50 | 1,726.00 | 1,703.50 | 1,713.50 | 1,713.50 | -0.12% | 952,800 |
| Sep 28, 2026 | 1,729.50 | 1,739.50 | 1,712.50 | 1,715.50 | 1,715.50 | -0.52% | 688,600 |
| Sep 25, 2026 | 1,715.00 | 1,726.00 | 1,703.50 | 1,724.50 | 1,724.50 | 0.17% | 1,007,800 |
| Sep 24, 2026 | 1,705.00 | 1,729.00 | 1,703.00 | 1,721.50 | 1,721.50 | 0.85% | 820,200 |
| Sep 18, 2026 | 1,730.00 | 1,740.00 | 1,707.00 | 1,707.00 | 1,707.00 | -1.19% | 1,382,100 |
| Sep 17, 2026 | 1,703.50 | 1,729.00 | 1,703.50 | 1,727.50 | 1,727.50 | 1.71% | 852,700 |
| Sep 16, 2026 | 1,674.50 | 1,704.00 | 1,671.50 | 1,698.50 | 1,698.50 | 2.54% | 851,000 |
| Sep 15, 2026 | 1,655.00 | 1,675.00 | 1,649.50 | 1,656.50 | 1,656.50 | -0.36% | 967,300 |
| Sep 14, 2026 | 1,667.00 | 1,678.50 | 1,644.00 | 1,662.50 | 1,662.50 | 0.24% | 787,600 |
| Sep 11, 2026 | 1,640.50 | 1,662.50 | 1,623.00 | 1,658.50 | 1,658.50 | -0.12% | 1,213,200 |
| Sep 10, 2026 | 1,683.00 | 1,690.00 | 1,639.00 | 1,660.50 | 1,660.50 | -1.37% | 1,052,400 |
| Sep 9, 2026 | 1,685.50 | 1,699.00 | 1,672.00 | 1,683.50 | 1,683.50 | 0.36% | 879,800 |
| Sep 8, 2026 | 1,751.00 | 1,753.00 | 1,677.50 | 1,677.50 | 1,677.50 | -4.20% | 1,144,400 |
| Sep 7, 2026 | 1,760.50 | 1,779.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.43% | 1,026,600 |
| Sep 4, 2026 | 1,753.00 | 1,767.00 | 1,735.50 | 1,758.50 | 1,758.50 | 0.92% | 2,078,700 |
| Sep 3, 2026 | 1,736.50 | 1,749.50 | 1,724.50 | 1,742.50 | 1,742.50 | 0.35% | 1,475,800 |
| Sep 2, 2026 | 1,759.50 | 1,770.50 | 1,735.50 | 1,736.50 | 1,736.50 | -2.74% | 1,662,400 |
| Sep 1, 2026 | 1,776.00 | 1,795.50 | 1,766.00 | 1,785.50 | 1,785.50 | 1.19% | 1,538,300 |
| Aug 31, 2026 | 1,754.00 | 1,775.50 | 1,733.00 | 1,764.50 | 1,764.50 | 0.14% | 1,438,000 |
| Aug 28, 2026 | 1,746.50 | 1,772.00 | 1,745.00 | 1,762.00 | 1,762.00 | 0.92% | 991,200 |
| Aug 27, 2026 | 1,762.00 | 1,766.00 | 1,743.50 | 1,746.00 | 1,746.00 | -0.37% | 1,088,300 |
| Aug 26, 2026 | 1,771.50 | 1,777.00 | 1,747.50 | 1,752.50 | 1,752.50 | -1.07% | 1,014,000 |
| Aug 25, 2026 | 1,758.50 | 1,781.50 | 1,742.00 | 1,771.50 | 1,771.50 | 1.32% | 1,499,700 |
| Aug 24, 2026 | 1,758.50 | 1,764.50 | 1,740.00 | 1,748.50 | 1,748.50 | -1.24% | 1,503,600 |
| 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 |