Mabuchi Motor Co., Ltd. 6592
TSE · Japan · Producer Manufacturing
¥1,737.00+8.50 (+0.49%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,737.00 | +0.49% | ¥1,720.00 | ¥1,745.50 | ¥1,702.00 | 1.13M |
| 2026-09-30 | ¥1,728.50 | +0.88% | ¥1,723.00 | ¥1,737.00 | ¥1,698.00 | 1.24M |
| 2026-09-29 | ¥1,713.50 | -0.12% | ¥1,718.50 | ¥1,726.00 | ¥1,703.50 | 952.80K |
| 2026-09-28 | ¥1,715.50 | -0.52% | ¥1,729.50 | ¥1,739.50 | ¥1,712.50 | 688.60K |
| 2026-09-25 | ¥1,724.50 | +0.17% | ¥1,715.00 | ¥1,726.00 | ¥1,703.50 | 1.01M |
| 2026-09-24 | ¥1,721.50 | +0.85% | ¥1,705.00 | ¥1,729.00 | ¥1,703.00 | 820.20K |
| 2026-09-18 | ¥1,707.00 | -1.19% | ¥1,730.00 | ¥1,740.00 | ¥1,707.00 | 1.38M |
| 2026-09-17 | ¥1,727.50 | +1.71% | ¥1,703.50 | ¥1,729.00 | ¥1,703.50 | 852.70K |
| 2026-09-16 | ¥1,698.50 | +2.54% | ¥1,674.50 | ¥1,704.00 | ¥1,671.50 | 851.00K |
| 2026-09-15 | ¥1,656.50 | -0.36% | ¥1,655.00 | ¥1,675.00 | ¥1,649.50 | 967.30K |
| 2026-09-14 | ¥1,662.50 | +0.24% | ¥1,667.00 | ¥1,678.50 | ¥1,644.00 | 787.60K |
| 2026-09-11 | ¥1,658.50 | -0.12% | ¥1,640.50 | ¥1,662.50 | ¥1,623.00 | 1.21M |
| 2026-09-10 | ¥1,660.50 | -1.37% | ¥1,683.00 | ¥1,690.00 | ¥1,639.00 | 1.05M |
| 2026-09-09 | ¥1,683.50 | +0.36% | ¥1,685.50 | ¥1,699.00 | ¥1,672.00 | 879.80K |
| 2026-09-08 | ¥1,677.50 | -4.20% | ¥1,751.00 | ¥1,753.00 | ¥1,677.50 | 1.14M |
| 2026-09-07 | ¥1,751.00 | -0.43% | ¥1,760.50 | ¥1,779.00 | ¥1,751.00 | 1.03M |
| 2026-09-04 | ¥1,758.50 | +0.92% | ¥1,753.00 | ¥1,767.00 | ¥1,735.50 | 2.08M |
| 2026-09-03 | ¥1,742.50 | +0.35% | ¥1,736.50 | ¥1,749.50 | ¥1,724.50 | 1.48M |
| 2026-09-02 | ¥1,736.50 | -2.74% | ¥1,759.50 | ¥1,770.50 | ¥1,735.50 | 1.66M |
| 2026-09-01 | ¥1,785.50 | +1.19% | ¥1,776.00 | ¥1,795.50 | ¥1,766.00 | 1.54M |
| 2026-08-31 | ¥1,764.50 | +0.14% | ¥1,754.00 | ¥1,775.50 | ¥1,733.00 | 1.44M |
| 2026-08-28 | ¥1,762.00 | +0.92% | ¥1,746.50 | ¥1,772.00 | ¥1,745.00 | 991.20K |
| 2026-08-27 | ¥1,746.00 | -0.37% | ¥1,762.00 | ¥1,766.00 | ¥1,743.50 | 1.09M |
| 2026-08-26 | ¥1,752.50 | -1.07% | ¥1,771.50 | ¥1,777.00 | ¥1,747.50 | 1.01M |
| 2026-08-25 | ¥1,771.50 | +1.32% | ¥1,758.50 | ¥1,781.50 | ¥1,742.00 | 1.50M |
| 2026-08-24 | ¥1,748.50 | -1.24% | ¥1,758.50 | ¥1,764.50 | ¥1,740.00 | 1.50M |
| 2026-08-21 | ¥1,770.50 | +1.08% | ¥1,740.00 | ¥1,770.50 | ¥1,714.00 | 1.48M |
| 2026-08-20 | ¥1,751.50 | +1.74% | ¥1,748.50 | ¥1,756.50 | ¥1,711.50 | 2.21M |
| 2026-08-19 | ¥1,721.50 | -2.96% | ¥1,750.00 | ¥1,767.50 | ¥1,714.50 | 1.58M |
| 2026-08-18 | ¥1,774.00 | -0.67% | ¥1,791.00 | ¥1,822.00 | ¥1,763.50 | 1.75M |
| 2026-08-17 | ¥1,786.00 | +2.53% | ¥1,780.00 | ¥1,824.50 | ¥1,752.50 | 2.99M |
| 2026-08-14 | ¥1,742.00 | +2.65% | ¥1,698.00 | ¥1,790.50 | ¥1,680.00 | 3.64M |
| 2026-08-13 | ¥1,697.00 | +0.77% | ¥1,684.00 | ¥1,697.00 | ¥1,678.00 | 1.29M |
| 2026-08-12 | ¥1,684.00 | +0.06% | ¥1,686.50 | ¥1,694.50 | ¥1,671.00 | 1.16M |
| 2026-08-10 | ¥1,683.00 | +2.09% | ¥1,668.50 | ¥1,683.00 | ¥1,660.50 | 1.23M |
| 2026-08-07 | ¥1,648.50 | -0.51% | ¥1,665.00 | ¥1,670.00 | ¥1,643.50 | 1.26M |
| 2026-08-06 | ¥1,657.00 | +0.21% | ¥1,648.50 | ¥1,667.50 | ¥1,639.00 | 988.20K |
| 2026-08-05 | ¥1,653.50 | +0.49% | ¥1,650.00 | ¥1,656.50 | ¥1,639.00 | 1.07M |
| 2026-08-04 | ¥1,645.50 | -0.21% | ¥1,655.00 | ¥1,657.50 | ¥1,629.00 | 1.10M |
| 2026-08-03 | ¥1,649.00 | -0.96% | ¥1,635.00 | ¥1,656.50 | ¥1,613.50 | 1.10M |
| 2026-07-31 | ¥1,665.00 | -0.42% | ¥1,681.00 | ¥1,685.50 | ¥1,655.50 | 2.31M |
| 2026-07-30 | ¥1,672.00 | -0.71% | ¥1,693.00 | ¥1,707.50 | ¥1,658.50 | 1.63M |
| 2026-07-29 | ¥1,684.00 | +2.18% | ¥1,663.00 | ¥1,695.00 | ¥1,655.00 | 1.43M |
| 2026-07-28 | ¥1,648.00 | -3.37% | ¥1,697.00 | ¥1,702.00 | ¥1,642.50 | 1.31M |
| 2026-07-27 | ¥1,705.50 | +5.70% | ¥1,639.50 | ¥1,713.00 | ¥1,614.00 | 1.58M |
| 2026-07-24 | ¥1,613.50 | -0.06% | ¥1,600.50 | ¥1,626.00 | ¥1,600.50 | 874.70K |
| 2026-07-23 | ¥1,614.50 | -0.28% | ¥1,619.00 | ¥1,637.00 | ¥1,607.00 | 700.20K |
| 2026-07-22 | ¥1,619.00 | +0.09% | ¥1,617.50 | ¥1,645.00 | ¥1,610.50 | 896.40K |
| 2026-07-21 | ¥1,617.50 | +1.63% | ¥1,606.50 | ¥1,624.50 | ¥1,601.00 | 1.20M |
| 2026-07-17 | ¥1,591.50 | -1.55% | ¥1,616.50 | ¥1,631.50 | ¥1,567.50 | 1.09M |
| 2026-07-16 | ¥1,616.50 | -0.22% | ¥1,615.00 | ¥1,630.50 | ¥1,612.00 | 691.80K |
| 2026-07-15 | ¥1,620.00 | +1.09% | ¥1,632.50 | ¥1,637.50 | ¥1,608.00 | 754.90K |
| 2026-07-14 | ¥1,602.50 | +0.88% | ¥1,600.00 | ¥1,611.50 | ¥1,583.50 | 781.00K |
| 2026-07-13 | ¥1,588.50 | -1.37% | ¥1,625.50 | ¥1,634.00 | ¥1,588.50 | 683.80K |
| 2026-07-10 | ¥1,610.50 | -0.74% | ¥1,639.00 | ¥1,642.00 | ¥1,610.00 | 668.50K |
| 2026-07-09 | ¥1,622.50 | +0.12% | ¥1,638.00 | ¥1,643.00 | ¥1,605.50 | 608.80K |
| 2026-07-08 | ¥1,620.50 | -1.97% | ¥1,628.00 | ¥1,651.00 | ¥1,620.50 | 817.50K |
| 2026-07-07 | ¥1,653.00 | -0.12% | ¥1,655.00 | ¥1,681.00 | ¥1,644.50 | 1.33M |
| 2026-07-06 | ¥1,655.00 | +1.91% | ¥1,626.50 | ¥1,658.00 | ¥1,625.00 | 919.40K |
| 2026-07-03 | ¥1,624.00 | +2.30% | ¥1,578.50 | ¥1,637.00 | ¥1,576.50 | 968.00K |
| 2026-07-02 | ¥1,587.50 | +1.02% | ¥1,578.00 | ¥1,608.50 | ¥1,572.00 | 876.80K |
| 2026-07-01 | ¥1,571.50 | +0.13% | ¥1,588.00 | ¥1,592.00 | ¥1,571.50 | 928.00K |
| 2026-06-30 | ¥1,569.50 | -0.03% | ¥1,599.00 | ¥1,599.50 | ¥1,569.50 | 872.30K |
| 2026-06-29 | ¥1,570.00 | -2.42% | ¥1,570.00 | ¥1,580.50 | ¥1,551.00 | 934.20K |
| 2026-06-26 | ¥1,609.00 | +0.34% | ¥1,611.00 | ¥1,624.50 | ¥1,591.50 | 879.50K |
| 2026-06-25 | ¥1,603.50 | +0.41% | ¥1,624.50 | ¥1,624.50 | ¥1,592.50 | 792.30K |
| 2026-06-24 | ¥1,597.00 | +0.35% | ¥1,585.50 | ¥1,608.00 | ¥1,582.00 | 915.50K |
| 2026-06-23 | ¥1,591.50 | -1.85% | ¥1,621.50 | ¥1,623.00 | ¥1,590.00 | 989.10K |
| 2026-06-22 | ¥1,621.50 | +0.68% | ¥1,611.00 | ¥1,621.50 | ¥1,601.50 | 825.90K |
| 2026-06-19 | ¥1,610.50 | -1.14% | ¥1,629.00 | ¥1,654.00 | ¥1,610.50 | 1.35M |
| 2026-06-18 | ¥1,629.00 | +1.56% | ¥1,622.50 | ¥1,629.00 | ¥1,600.00 | 969.50K |
| 2026-06-17 | ¥1,604.00 | +1.62% | ¥1,555.50 | ¥1,611.00 | ¥1,552.50 | 1.06M |
| 2026-06-16 | ¥1,578.50 | +1.28% | ¥1,560.00 | ¥1,588.00 | ¥1,558.50 | 971.90K |
| 2026-06-15 | ¥1,558.50 | +2.30% | ¥1,540.00 | ¥1,572.00 | ¥1,538.00 | 1.09M |
| 2026-06-12 | ¥1,523.50 | -0.33% | ¥1,555.00 | ¥1,560.00 | ¥1,514.50 | 1.23M |
| 2026-06-11 | ¥1,528.50 | +0.53% | ¥1,508.00 | ¥1,528.50 | ¥1,490.50 | 1.22M |
| 2026-06-10 | ¥1,520.50 | -0.69% | ¥1,523.00 | ¥1,539.00 | ¥1,511.00 | 970.50K |
| 2026-06-09 | ¥1,531.00 | -0.94% | ¥1,545.00 | ¥1,553.50 | ¥1,512.50 | 1.27M |
| 2026-06-08 | ¥1,545.50 | -0.90% | ¥1,536.00 | ¥1,577.00 | ¥1,530.00 | 1.68M |
| 2026-06-05 | ¥1,559.50 | +1.23% | ¥1,530.00 | ¥1,563.50 | ¥1,521.50 | 1.05M |
| 2026-06-04 | ¥1,540.50 | +0.59% | ¥1,512.50 | ¥1,547.00 | ¥1,510.00 | 770.00K |
| 2026-06-03 | ¥1,531.50 | +2.24% | ¥1,512.00 | ¥1,542.00 | ¥1,504.50 | 1.37M |
| 2026-06-02 | ¥1,498.00 | -1.48% | ¥1,514.00 | ¥1,520.00 | ¥1,480.00 | 1.64M |
| 2026-06-01 | ¥1,520.50 | -2.00% | ¥1,540.50 | ¥1,545.00 | ¥1,507.00 | 1.72M |
| 2026-05-29 | ¥1,551.50 | -0.96% | ¥1,566.50 | ¥1,584.50 | ¥1,551.50 | 1.75M |
| 2026-05-28 | ¥1,566.50 | -1.54% | ¥1,588.00 | ¥1,592.50 | ¥1,547.50 | 1.33M |
| 2026-05-27 | ¥1,591.00 | +1.18% | ¥1,586.00 | ¥1,613.50 | ¥1,579.50 | 1.32M |
| 2026-05-26 | ¥1,572.50 | -0.44% | ¥1,580.00 | ¥1,592.50 | ¥1,558.00 | 954.00K |
| 2026-05-25 | ¥1,579.50 | +1.45% | ¥1,571.00 | ¥1,583.00 | ¥1,559.00 | 1.18M |
| 2026-05-22 | ¥1,557.00 | +0.16% | ¥1,555.00 | ¥1,571.50 | ¥1,549.50 | 1.15M |