Want to see JP:6586 full AI Analyst Report?
Makita Corporation (6586) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,293.00 | 5,323.00 | 5,205.00 | 5,264.00 | 5,264.00 | +0.21% | 1,007,900 | 1.36 |
| Oct 29, 2026 | 5,259.00 | 5,278.00 | 5,217.00 | 5,253.00 | 5,253.00 | -0.44% | 1,542,000 | 2.09 |
| Oct 28, 2026 | 5,380.00 | 5,383.00 | 5,276.00 | 5,276.00 | 5,276.00 | -0.90% | 854,300 | 1.13 |
| Oct 27, 2026 | 5,290.00 | 5,336.00 | 5,262.00 | 5,324.00 | 5,324.00 | +0.85% | 604,300 | 0.76 |
| Oct 26, 2026 | 5,243.00 | 5,298.00 | 5,230.00 | 5,279.00 | 5,279.00 | +1.13% | 811,200 | 1.00 |
| Oct 23, 2026 | 5,217.00 | 5,229.00 | 5,110.00 | 5,220.00 | 5,220.00 | -0.11% | 806,200 | 1.00 |
| Oct 22, 2026 | 5,259.00 | 5,284.00 | 5,213.00 | 5,226.00 | 5,226.00 | -0.89% | 631,500 | 0.78 |
| Oct 21, 2026 | 5,279.00 | 5,320.00 | 5,251.00 | 5,273.00 | 5,273.00 | +0.63% | 677,600 | 0.84 |
| Oct 20, 2026 | 5,240.00 | 5,252.00 | 5,189.00 | 5,240.00 | 5,240.00 | -0.08% | 838,800 | 1.04 |
| Oct 19, 2026 | 5,170.00 | 5,258.00 | 5,167.00 | 5,244.00 | 5,244.00 | +0.90% | 669,700 | 0.83 |
| Oct 16, 2026 | 5,180.00 | 5,223.00 | 5,167.00 | 5,197.00 | 5,197.00 | +1.21% | 706,800 | 0.88 |
| Oct 15, 2026 | 5,211.00 | 5,249.00 | 5,101.00 | 5,135.00 | 5,135.00 | -1.80% | 1,058,400 | 1.34 |
| Oct 14, 2026 | 5,239.00 | 5,266.00 | 5,198.00 | 5,229.00 | 5,229.00 | +0.23% | 705,200 | 0.89 |
| Oct 13, 2026 | 5,201.00 | 5,234.00 | 5,159.00 | 5,217.00 | 5,217.00 | +0.29% | 784,400 | 0.99 |
| Oct 12, 2026 | 5,202.00 | 5,215.00 | 5,132.00 | 5,202.00 | 5,202.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,163.00 | 5,215.00 | 5,132.00 | 5,202.00 | 5,202.00 | +0.62% | 700,500 | 0.87 |
| Oct 08, 2026 | 5,208.00 | 5,216.00 | 5,130.00 | 5,170.00 | 5,170.00 | -2.40% | 1,092,300 | 1.37 |
| Oct 07, 2026 | 5,336.00 | 5,355.00 | 5,271.00 | 5,297.00 | 5,297.00 | -0.95% | 1,045,500 | 1.31 |
| Oct 06, 2026 | 5,326.00 | 5,374.00 | 5,283.00 | 5,348.00 | 5,348.00 | +0.66% | 864,800 | 1.08 |
| Oct 05, 2026 | 5,310.00 | 5,343.00 | 5,286.00 | 5,313.00 | 5,313.00 | +1.05% | 869,500 | 1.09 |
| Oct 02, 2026 | 5,278.00 | 5,328.00 | 5,236.00 | 5,258.00 | 5,258.00 | -1.48% | 1,007,000 | 1.27 |
| Oct 01, 2026 | 5,275.00 | 5,373.00 | 5,265.00 | 5,337.00 | 5,337.00 | +0.38% | 720,600 | 0.91 |
| Sep 30, 2026 | 5,257.00 | 5,346.00 | 5,257.00 | 5,317.00 | 5,317.00 | +1.14% | 984,300 | 1.26 |
| Sep 29, 2026 | 5,240.00 | 5,324.00 | 5,231.00 | 5,257.00 | 5,257.00 | -0.19% | 788,600 | 1.01 |
| Sep 28, 2026 | 5,406.00 | 5,443.00 | 5,346.00 | 5,346.00 | 5,267.00 | -0.93% | 771,800 | 0.99 |
| Sep 25, 2026 | 5,344.00 | 5,396.00 | 5,324.00 | 5,396.00 | 5,316.26 | +0.97% | 769,000 | 0.99 |
| Sep 24, 2026 | 5,322.00 | 5,376.00 | 5,300.00 | 5,344.00 | 5,265.03 | +1.14% | 923,300 | 1.19 |
| Sep 23, 2026 | 5,284.00 | 5,397.00 | 5,284.00 | 5,284.00 | 5,205.92 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,284.00 | 5,397.00 | 5,284.00 | 5,284.00 | 5,205.92 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,284.00 | 5,397.00 | 5,284.00 | 5,284.00 | 5,205.92 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,370.00 | 5,397.00 | 5,284.00 | 5,284.00 | 5,205.92 | -1.23% | 897,200 | 1.10 |
| Sep 17, 2026 | 5,355.00 | 5,370.00 | 5,310.00 | 5,350.00 | 5,270.94 | +0.94% | 594,200 | 0.73 |
| Sep 16, 2026 | 5,280.00 | 5,336.00 | 5,252.00 | 5,300.00 | 5,221.68 | +0.91% | 571,700 | 0.69 |
| Sep 15, 2026 | 5,248.00 | 5,278.00 | 5,222.00 | 5,252.00 | 5,174.39 | +0.08% | 559,800 | 0.67 |
| Sep 14, 2026 | 5,256.00 | 5,270.00 | 5,220.00 | 5,248.00 | 5,170.45 | -0.15% | 671,400 | 0.80 |
| Sep 11, 2026 | 5,058.00 | 5,256.00 | 5,050.00 | 5,256.00 | 5,178.33 | +1.49% | 970,700 | 1.16 |
| Sep 10, 2026 | 5,171.00 | 5,190.00 | 5,102.00 | 5,179.00 | 5,102.47 | -0.61% | 526,100 | 0.63 |
| Sep 09, 2026 | 5,237.00 | 5,274.00 | 5,211.00 | 5,211.00 | 5,133.99 | +0.19% | 545,400 | 0.64 |
| Sep 08, 2026 | 5,275.00 | 5,300.00 | 5,201.00 | 5,201.00 | 5,124.14 | -2.24% | 563,800 | 0.66 |
| Sep 07, 2026 | 5,284.00 | 5,358.00 | 5,272.00 | 5,320.00 | 5,241.38 | +1.39% | 422,400 | 0.49 |
| Sep 04, 2026 | 5,324.00 | 5,332.00 | 5,238.00 | 5,247.00 | 5,169.46 | -1.76% | 879,200 | 1.02 |
| Sep 03, 2026 | 5,281.00 | 5,382.00 | 5,269.00 | 5,341.00 | 5,262.07 | +1.83% | 741,700 | 0.86 |
| Sep 02, 2026 | 5,235.00 | 5,279.00 | 5,218.00 | 5,245.00 | 5,167.49 | -2.20% | 767,500 | 0.88 |
| Sep 01, 2026 | 5,260.00 | 5,373.00 | 5,253.00 | 5,363.00 | 5,283.75 | +1.21% | 680,700 | 0.78 |
| Aug 31, 2026 | 5,263.00 | 5,329.00 | 5,215.00 | 5,299.00 | 5,220.69 | -0.56% | 1,346,900 | 1.56 |
| Aug 28, 2026 | 5,349.00 | 5,375.00 | 5,314.00 | 5,329.00 | 5,250.25 | +0.55% | 788,000 | 0.91 |
| Aug 27, 2026 | 5,308.00 | 5,352.00 | 5,283.00 | 5,300.00 | 5,221.68 | +0.17% | 738,700 | 0.86 |
| Aug 26, 2026 | 5,268.00 | 5,331.00 | 5,263.00 | 5,291.00 | 5,212.81 | -0.34% | 549,000 | 0.63 |
| Aug 25, 2026 | 5,298.00 | 5,322.00 | 5,253.00 | 5,309.00 | 5,230.55 | +0.11% | 590,900 | 0.68 |
| Aug 24, 2026 | 5,215.00 | 5,311.00 | 5,210.00 | 5,303.00 | 5,224.64 | +1.82% | 685,700 | 0.79 |
