Mabuchi Motor Co(JP:6592)
Â¥1,794.50-21.00 (-1.16%)
JP:6592
Mabuchi Motor Co historical prices
Â¥1,794.50
At close:-21.00 (-1.16%)
Want to see JP:6592 full AI Analyst Report?
Mabuchi Motor Co (6592) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,803.50 | 1,818.50 | 1,788.00 | 1,794.50 | 1,794.50 | -1.16% | 919,800 | 0.77 |
| Nov 10, 2026 | 1,814.00 | 1,827.00 | 1,801.50 | 1,815.50 | 1,815.50 | +4.46% | 1,047,400 | 0.87 |
| Nov 09, 2026 | 1,756.00 | 1,779.00 | 1,729.00 | 1,762.00 | 1,762.00 | +1.38% | 1,653,700 | 1.39 |
| Nov 06, 2026 | 1,729.00 | 1,750.00 | 1,713.00 | 1,738.00 | 1,738.00 | -3.66% | 1,832,100 | 1.58 |
| Nov 05, 2026 | 1,787.00 | 1,817.50 | 1,767.50 | 1,804.00 | 1,804.00 | +2.01% | 2,098,100 | 1.83 |
| Nov 04, 2026 | 1,740.00 | 1,796.50 | 1,720.50 | 1,768.50 | 1,768.50 | +2.40% | 2,299,200 | 2.03 |
| Nov 03, 2026 | 1,727.00 | 1,739.00 | 1,658.00 | 1,727.00 | 1,727.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,719.50 | 1,739.00 | 1,658.00 | 1,727.00 | 1,727.00 | +0.99% | 1,836,600 | 1.62 |
| Oct 30, 2026 | 1,742.50 | 1,750.00 | 1,696.50 | 1,710.00 | 1,710.00 | -1.89% | 1,470,900 | 1.30 |
| Oct 29, 2026 | 1,735.50 | 1,753.50 | 1,714.50 | 1,743.00 | 1,743.00 | +0.06% | 1,285,600 | 1.14 |
| Oct 28, 2026 | 1,764.50 | 1,768.00 | 1,736.00 | 1,742.00 | 1,742.00 | -0.71% | 889,900 | 0.77 |
| Oct 27, 2026 | 1,766.50 | 1,773.50 | 1,750.50 | 1,754.50 | 1,754.50 | +0.95% | 1,111,300 | 0.96 |
| Oct 26, 2026 | 1,720.00 | 1,759.00 | 1,720.00 | 1,738.00 | 1,738.00 | +1.19% | 1,046,300 | 0.90 |
| Oct 23, 2026 | 1,703.50 | 1,726.00 | 1,670.00 | 1,717.50 | 1,717.50 | +0.41% | 969,000 | 0.83 |
| Oct 22, 2026 | 1,741.00 | 1,750.00 | 1,710.50 | 1,710.50 | 1,710.50 | -1.16% | 1,077,200 | 0.92 |
| Oct 21, 2026 | 1,749.50 | 1,751.50 | 1,730.00 | 1,730.50 | 1,730.50 | 0.00% | 627,300 | 0.53 |
| Oct 20, 2026 | 1,755.00 | 1,765.00 | 1,727.50 | 1,730.50 | 1,730.50 | -2.09% | 957,800 | 0.81 |
| Oct 19, 2026 | 1,768.50 | 1,780.50 | 1,750.00 | 1,767.50 | 1,767.50 | -0.25% | 1,018,600 | 0.87 |
| Oct 16, 2026 | 1,766.50 | 1,790.00 | 1,765.50 | 1,772.00 | 1,772.00 | +1.14% | 1,309,900 | 1.12 |
| Oct 15, 2026 | 1,792.00 | 1,793.00 | 1,739.50 | 1,752.00 | 1,752.00 | -2.29% | 1,596,100 | 1.39 |
| Oct 14, 2026 | 1,799.50 | 1,809.00 | 1,777.50 | 1,793.00 | 1,793.00 | +0.82% | 1,076,800 | 0.94 |
| Oct 13, 2026 | 1,783.00 | 1,789.00 | 1,757.00 | 1,778.50 | 1,778.50 | +0.59% | 932,300 | 0.82 |
| Oct 12, 2026 | 1,768.00 | 1,773.00 | 1,746.50 | 1,768.00 | 1,768.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,768.00 | 1,773.00 | 1,746.50 | 1,768.00 | 1,768.00 | +0.43% | 671,200 | 0.58 |
| Oct 08, 2026 | 1,767.50 | 1,774.00 | 1,751.50 | 1,760.50 | 1,760.50 | -1.40% | 929,600 | 0.81 |
| Oct 07, 2026 | 1,763.50 | 1,788.50 | 1,761.50 | 1,785.50 | 1,785.50 | +0.25% | 802,500 | 0.70 |
| Oct 06, 2026 | 1,742.00 | 1,790.50 | 1,737.50 | 1,781.00 | 1,781.00 | +2.53% | 1,200,600 | 1.05 |
| Oct 05, 2026 | 1,730.00 | 1,749.00 | 1,721.50 | 1,737.00 | 1,737.00 | +1.16% | 757,800 | 0.66 |
| Oct 02, 2026 | 1,737.00 | 1,739.00 | 1,711.50 | 1,717.00 | 1,717.00 | -1.15% | 804,500 | 0.70 |
| Oct 01, 2026 | 1,720.00 | 1,745.50 | 1,702.00 | 1,737.00 | 1,737.00 | +0.49% | 1,133,800 | 0.99 |
| Sep 30, 2026 | 1,723.00 | 1,737.00 | 1,698.00 | 1,728.50 | 1,728.50 | +0.88% | 1,243,600 | 1.09 |
| Sep 29, 2026 | 1,718.50 | 1,726.00 | 1,703.50 | 1,713.50 | 1,713.50 | -0.12% | 952,800 | 0.83 |
| Sep 28, 2026 | 1,729.50 | 1,739.50 | 1,712.50 | 1,715.50 | 1,715.50 | -0.52% | 688,600 | 0.60 |
| Sep 25, 2026 | 1,715.00 | 1,726.00 | 1,703.50 | 1,724.50 | 1,724.50 | +0.17% | 1,007,800 | 0.88 |
| Sep 24, 2026 | 1,705.00 | 1,729.00 | 1,703.00 | 1,721.50 | 1,721.50 | +0.85% | 820,200 | 0.72 |
| Sep 23, 2026 | 1,730.00 | 1,740.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,730.00 | 1,740.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,730.00 | 1,740.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,730.00 | 1,740.00 | 1,707.00 | 1,707.00 | 1,707.00 | -1.19% | 1,382,100 | 1.17 |
| Sep 17, 2026 | 1,703.50 | 1,729.00 | 1,703.50 | 1,727.50 | 1,727.50 | +1.71% | 852,700 | 0.72 |
| Sep 16, 2026 | 1,674.50 | 1,704.00 | 1,671.50 | 1,698.50 | 1,698.50 | +2.54% | 851,000 | 0.72 |
| Sep 15, 2026 | 1,655.00 | 1,675.00 | 1,649.50 | 1,656.50 | 1,656.50 | -0.36% | 967,300 | 0.81 |
| Sep 14, 2026 | 1,667.00 | 1,678.50 | 1,644.00 | 1,662.50 | 1,662.50 | +0.24% | 787,600 | 0.66 |
| Sep 11, 2026 | 1,640.50 | 1,662.50 | 1,623.00 | 1,658.50 | 1,658.50 | -0.12% | 1,213,200 | 1.02 |
| Sep 10, 2026 | 1,683.00 | 1,690.00 | 1,639.00 | 1,660.50 | 1,660.50 | -1.37% | 1,052,400 | 0.89 |
| Sep 09, 2026 | 1,685.50 | 1,699.00 | 1,672.00 | 1,683.50 | 1,683.50 | +0.36% | 879,800 | 0.74 |
| Sep 08, 2026 | 1,751.00 | 1,753.00 | 1,677.50 | 1,677.50 | 1,677.50 | -4.20% | 1,144,400 | 0.96 |
| Sep 07, 2026 | 1,760.50 | 1,779.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.43% | 1,026,600 | 0.86 |
| Sep 04, 2026 | 1,753.00 | 1,767.00 | 1,735.50 | 1,758.50 | 1,758.50 | +0.92% | 2,078,700 | 1.76 |
| Sep 03, 2026 | 1,736.50 | 1,749.50 | 1,724.50 | 1,742.50 | 1,742.50 | +0.35% | 1,475,800 | 1.25 |
