Makita Corporation 6586
TSE · Japan · Consumer Durables
¥5,319.00-18.00 (-0.34%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,314.00 | -0.43% | ¥5,278.00 | ¥5,325.00 | ¥5,278.00 | 60.90K |
| 2026-10-01 | ¥5,337.00 | +0.38% | ¥5,275.00 | ¥5,373.00 | ¥5,265.00 | 720.60K |
| 2026-09-30 | ¥5,317.00 | +1.14% | ¥5,257.00 | ¥5,346.00 | ¥5,257.00 | 984.30K |
| 2026-09-29 | ¥5,257.00 | -1.66% | ¥5,240.00 | ¥5,324.00 | ¥5,231.00 | 788.60K |
| 2026-09-28 | ¥5,346.00 | -0.93% | ¥5,406.00 | ¥5,443.00 | ¥5,346.00 | 771.80K |
| 2026-09-25 | ¥5,396.00 | +0.97% | ¥5,344.00 | ¥5,396.00 | ¥5,324.00 | 769.00K |
| 2026-09-24 | ¥5,344.00 | +1.14% | ¥5,322.00 | ¥5,376.00 | ¥5,300.00 | 923.30K |
| 2026-09-18 | ¥5,284.00 | -1.23% | ¥5,370.00 | ¥5,397.00 | ¥5,284.00 | 897.20K |
| 2026-09-17 | ¥5,350.00 | +0.94% | ¥5,355.00 | ¥5,370.00 | ¥5,310.00 | 594.20K |
| 2026-09-16 | ¥5,300.00 | +0.91% | ¥5,280.00 | ¥5,336.00 | ¥5,252.00 | 571.70K |
| 2026-09-15 | ¥5,252.00 | +0.08% | ¥5,248.00 | ¥5,278.00 | ¥5,222.00 | 559.80K |
| 2026-09-14 | ¥5,248.00 | -0.15% | ¥5,256.00 | ¥5,270.00 | ¥5,220.00 | 671.40K |
| 2026-09-11 | ¥5,256.00 | +1.49% | ¥5,058.00 | ¥5,256.00 | ¥5,050.00 | 970.70K |
| 2026-09-10 | ¥5,179.00 | -0.61% | ¥5,171.00 | ¥5,190.00 | ¥5,102.00 | 526.10K |
| 2026-09-09 | ¥5,211.00 | +0.19% | ¥5,237.00 | ¥5,274.00 | ¥5,211.00 | 545.40K |
| 2026-09-08 | ¥5,201.00 | -2.24% | ¥5,275.00 | ¥5,300.00 | ¥5,201.00 | 563.80K |
| 2026-09-07 | ¥5,320.00 | +1.39% | ¥5,284.00 | ¥5,358.00 | ¥5,272.00 | 422.40K |
| 2026-09-04 | ¥5,247.00 | -1.76% | ¥5,324.00 | ¥5,332.00 | ¥5,238.00 | 879.20K |
| 2026-09-03 | ¥5,341.00 | +1.83% | ¥5,281.00 | ¥5,382.00 | ¥5,269.00 | 741.70K |
| 2026-09-02 | ¥5,245.00 | -2.20% | ¥5,235.00 | ¥5,279.00 | ¥5,218.00 | 767.50K |
| 2026-09-01 | ¥5,363.00 | +1.21% | ¥5,260.00 | ¥5,373.00 | ¥5,253.00 | 680.70K |
| 2026-08-31 | ¥5,299.00 | -0.56% | ¥5,263.00 | ¥5,329.00 | ¥5,215.00 | 1.35M |
| 2026-08-28 | ¥5,329.00 | +0.55% | ¥5,349.00 | ¥5,375.00 | ¥5,314.00 | 788.00K |
| 2026-08-27 | ¥5,300.00 | +0.17% | ¥5,308.00 | ¥5,352.00 | ¥5,283.00 | 738.70K |
| 2026-08-26 | ¥5,291.00 | -0.34% | ¥5,268.00 | ¥5,331.00 | ¥5,263.00 | 549.00K |
| 2026-08-25 | ¥5,309.00 | +0.11% | ¥5,298.00 | ¥5,322.00 | ¥5,253.00 | 590.90K |
| 2026-08-24 | ¥5,303.00 | +1.82% | ¥5,215.00 | ¥5,311.00 | ¥5,210.00 | 685.70K |
| 2026-08-21 | ¥5,208.00 | -1.01% | ¥5,264.00 | ¥5,278.00 | ¥5,202.00 | 580.40K |
| 2026-08-20 | ¥5,261.00 | +3.54% | ¥5,181.00 | ¥5,285.00 | ¥5,159.00 | 1.18M |
| 2026-08-19 | ¥5,081.00 | -3.27% | ¥5,200.00 | ¥5,210.00 | ¥5,081.00 | 1.52M |
| 2026-08-18 | ¥5,253.00 | -1.46% | ¥5,331.00 | ¥5,350.00 | ¥5,251.00 | 615.70K |
| 2026-08-17 | ¥5,331.00 | -1.73% | ¥5,420.00 | ¥5,435.00 | ¥5,331.00 | 720.70K |
| 2026-08-14 | ¥5,425.00 | -0.39% | ¥5,438.00 | ¥5,497.00 | ¥5,425.00 | 593.10K |
| 2026-08-13 | ¥5,446.00 | +0.20% | ¥5,435.00 | ¥5,469.00 | ¥5,400.00 | 722.90K |
| 2026-08-12 | ¥5,435.00 | -0.09% | ¥5,447.00 | ¥5,480.00 | ¥5,407.00 | 1.02M |
| 2026-08-10 | ¥5,440.00 | -0.87% | ¥5,500.00 | ¥5,500.00 | ¥5,393.00 | 612.10K |
| 2026-08-07 | ¥5,488.00 | +0.27% | ¥5,442.00 | ¥5,522.00 | ¥5,433.00 | 625.40K |
| 2026-08-06 | ¥5,473.00 | +0.72% | ¥5,470.00 | ¥5,498.00 | ¥5,414.00 | 753.50K |
| 2026-08-05 | ¥5,434.00 | +2.72% | ¥5,295.00 | ¥5,448.00 | ¥5,272.00 | 920.40K |
| 2026-08-04 | ¥5,290.00 | +0.65% | ¥5,256.00 | ¥5,296.00 | ¥5,148.00 | 1.47M |
| 2026-08-03 | ¥5,256.00 | +1.41% | ¥5,179.00 | ¥5,302.00 | ¥5,058.00 | 1.39M |
| 2026-07-31 | ¥5,183.00 | -2.15% | ¥5,208.00 | ¥5,232.00 | ¥5,082.00 | 1.87M |
| 2026-07-30 | ¥5,297.00 | -10.14% | ¥5,306.00 | ¥5,308.00 | ¥5,043.00 | 3.35M |
| 2026-07-29 | ¥5,895.00 | +3.93% | ¥5,741.00 | ¥5,895.00 | ¥5,717.00 | 1.57M |
| 2026-07-28 | ¥5,672.00 | -3.21% | ¥5,762.00 | ¥5,798.00 | ¥5,642.00 | 707.00K |
| 2026-07-27 | ¥5,860.00 | +4.21% | ¥5,750.00 | ¥5,860.00 | ¥5,697.00 | 660.10K |
| 2026-07-24 | ¥5,623.00 | -1.16% | ¥5,662.00 | ¥5,662.00 | ¥5,588.00 | 639.40K |
| 2026-07-23 | ¥5,689.00 | +0.57% | ¥5,655.00 | ¥5,699.00 | ¥5,634.00 | 656.00K |
| 2026-07-22 | ¥5,657.00 | +0.35% | ¥5,718.00 | ¥5,718.00 | ¥5,633.00 | 623.40K |
| 2026-07-21 | ¥5,637.00 | +1.24% | ¥5,568.00 | ¥5,661.00 | ¥5,555.00 | 830.70K |
| 2026-07-17 | ¥5,568.00 | -1.94% | ¥5,607.00 | ¥5,635.00 | ¥5,454.00 | 759.30K |
| 2026-07-16 | ¥5,678.00 | -0.54% | ¥5,646.00 | ¥5,724.00 | ¥5,646.00 | 778.30K |
| 2026-07-15 | ¥5,709.00 | +1.98% | ¥5,683.00 | ¥5,794.00 | ¥5,664.00 | 1.15M |
| 2026-07-14 | ¥5,598.00 | +0.90% | ¥5,549.00 | ¥5,632.00 | ¥5,506.00 | 585.80K |
| 2026-07-13 | ¥5,548.00 | -0.98% | ¥5,627.00 | ¥5,650.00 | ¥5,511.00 | 603.00K |
| 2026-07-10 | ¥5,603.00 | +0.21% | ¥5,601.00 | ¥5,659.00 | ¥5,566.00 | 854.00K |
| 2026-07-09 | ¥5,591.00 | -2.60% | ¥5,689.00 | ¥5,772.00 | ¥5,559.00 | 1.02M |
| 2026-07-08 | ¥5,740.00 | -3.19% | ¥5,829.00 | ¥5,910.00 | ¥5,740.00 | 858.00K |
| 2026-07-07 | ¥5,929.00 | -1.66% | ¥5,986.00 | ¥6,024.00 | ¥5,929.00 | 784.90K |
| 2026-07-06 | ¥6,029.00 | +0.60% | ¥5,989.00 | ¥6,058.00 | ¥5,934.00 | 429.10K |
| 2026-07-03 | ¥5,993.00 | +3.65% | ¥5,843.00 | ¥6,006.00 | ¥5,796.00 | 561.20K |
| 2026-07-02 | ¥5,782.00 | +1.62% | ¥5,684.00 | ¥5,854.00 | ¥5,658.00 | 608.00K |
| 2026-07-01 | ¥5,690.00 | -1.74% | ¥5,843.00 | ¥5,864.00 | ¥5,655.00 | 671.40K |
| 2026-06-30 | ¥5,791.00 | +0.24% | ¥5,834.00 | ¥5,850.00 | ¥5,736.00 | 828.40K |
| 2026-06-29 | ¥5,777.00 | -0.62% | ¥5,774.00 | ¥5,822.00 | ¥5,713.00 | 570.40K |
| 2026-06-26 | ¥5,813.00 | -0.75% | ¥5,874.00 | ¥5,908.00 | ¥5,734.00 | 861.00K |
| 2026-06-25 | ¥5,857.00 | +2.77% | ¥5,926.00 | ¥5,973.00 | ¥5,819.00 | 967.50K |
| 2026-06-24 | ¥5,699.00 | +0.37% | ¥5,830.00 | ¥5,861.00 | ¥5,687.00 | 789.30K |
| 2026-06-23 | ¥5,678.00 | -3.68% | ¥5,988.00 | ¥5,988.00 | ¥5,678.00 | 872.80K |
| 2026-06-22 | ¥5,895.00 | -0.10% | ¥5,844.00 | ¥5,971.00 | ¥5,838.00 | 431.60K |
| 2026-06-19 | ¥5,901.00 | -0.32% | ¥5,999.00 | ¥6,018.00 | ¥5,868.00 | 1.52M |
| 2026-06-18 | ¥5,920.00 | +0.97% | ¥5,900.00 | ¥5,979.00 | ¥5,873.00 | 1.02M |
| 2026-06-17 | ¥5,863.00 | +1.77% | ¥5,800.00 | ¥5,898.00 | ¥5,780.00 | 822.70K |
| 2026-06-16 | ¥5,761.00 | +0.98% | ¥5,790.00 | ¥5,835.00 | ¥5,707.00 | 747.00K |
| 2026-06-15 | ¥5,705.00 | +4.09% | ¥5,578.00 | ¥5,735.00 | ¥5,524.00 | 877.60K |
| 2026-06-12 | ¥5,481.00 | -0.29% | ¥5,597.00 | ¥5,597.00 | ¥5,442.00 | 957.10K |
| 2026-06-11 | ¥5,497.00 | +1.12% | ¥5,341.00 | ¥5,518.00 | ¥5,331.00 | 846.60K |
| 2026-06-10 | ¥5,436.00 | -1.24% | ¥5,483.00 | ¥5,550.00 | ¥5,403.00 | 807.40K |
| 2026-06-09 | ¥5,504.00 | +1.83% | ¥5,554.00 | ¥5,554.00 | ¥5,433.00 | 1.01M |
| 2026-06-08 | ¥5,405.00 | -2.40% | ¥5,375.00 | ¥5,442.00 | ¥5,323.00 | 1.11M |
| 2026-06-05 | ¥5,538.00 | +3.11% | ¥5,443.00 | ¥5,545.00 | ¥5,345.00 | 1.05M |
| 2026-06-04 | ¥5,371.00 | -0.87% | ¥5,405.00 | ¥5,429.00 | ¥5,345.00 | 744.10K |
| 2026-06-03 | ¥5,418.00 | +3.08% | ¥5,363.00 | ¥5,466.00 | ¥5,306.00 | 790.30K |
| 2026-06-02 | ¥5,256.00 | -1.79% | ¥5,231.00 | ¥5,298.00 | ¥5,168.00 | 833.00K |
| 2026-06-01 | ¥5,352.00 | -3.29% | ¥5,455.00 | ¥5,464.00 | ¥5,314.00 | 771.10K |
| 2026-05-29 | ¥5,534.00 | -1.95% | ¥5,643.00 | ¥5,678.00 | ¥5,534.00 | 1.35M |
| 2026-05-28 | ¥5,644.00 | +0.59% | ¥5,640.00 | ¥5,649.00 | ¥5,562.00 | 607.30K |
| 2026-05-27 | ¥5,611.00 | -1.60% | ¥5,727.00 | ¥5,784.00 | ¥5,580.00 | 560.80K |
| 2026-05-26 | ¥5,702.00 | +0.71% | ¥5,694.00 | ¥5,724.00 | ¥5,627.00 | 434.70K |
| 2026-05-25 | ¥5,662.00 | -0.94% | ¥5,723.00 | ¥5,767.00 | ¥5,656.00 | 416.50K |