Skip to main content
Makita Corporation (TYO:6586)
Japan flag Japan · Delayed Price · Currency is JPY
4,449.00
+13.00 (0.29%)
At close: Dec 5, 2025

Makita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,401.004,467.004,396.004,449.004,449.000.29%787,800
Dec 4, 20254,388.004,478.004,369.004,436.004,436.001.32%1,343,400
Dec 3, 20254,480.004,487.004,376.004,378.004,378.00-1.73%1,100,900
Dec 2, 20254,485.004,498.004,446.004,455.004,455.00-0.45%910,700
Dec 1, 20254,515.004,535.004,455.004,475.004,475.00-1.37%847,500
Nov 28, 20254,527.004,539.004,491.004,537.004,537.000.71%854,000
Nov 27, 20254,549.004,557.004,468.004,505.004,505.00-0.55%684,000
Nov 26, 20254,513.004,553.004,469.004,530.004,530.001.96%1,292,700
Nov 25, 20254,489.004,513.004,405.004,443.004,443.000.54%1,321,700
Nov 21, 20254,279.004,443.004,271.004,419.004,419.003.03%1,633,300
Nov 20, 20254,320.004,330.004,265.004,289.004,289.002.05%1,034,500
Nov 19, 20254,256.004,269.004,175.004,203.004,203.00-1.11%1,142,200
Nov 18, 20254,308.004,320.004,239.004,250.004,250.00-2.68%1,402,200
Nov 17, 20254,406.004,426.004,333.004,367.004,367.00-2.11%905,200
Nov 14, 20254,415.004,481.004,415.004,461.004,461.00-0.98%761,100
Nov 13, 20254,511.004,546.004,483.004,505.004,505.000.38%743,200
Nov 12, 20254,465.004,574.004,453.004,488.004,488.000.49%1,061,700
Nov 11, 20254,496.004,523.004,454.004,466.004,466.00-0.71%637,600
Nov 10, 20254,499.004,519.004,473.004,498.004,498.000.42%712,100
Nov 7, 20254,453.004,500.004,410.004,479.004,479.001.52%815,300
Nov 6, 20254,485.004,516.004,407.004,412.004,412.00-1.54%1,389,100
Nov 5, 20254,537.004,568.004,418.004,481.004,481.00-1.32%1,153,100
Nov 4, 20254,647.004,690.004,520.004,541.004,541.00-2.89%1,380,500
Oct 31, 20254,710.004,716.004,619.004,676.004,676.00-0.17%927,500
Oct 30, 20254,644.004,734.004,635.004,684.004,684.000.09%1,369,600
Oct 29, 20254,840.004,857.004,665.004,680.004,680.00-3.51%1,099,600
Oct 28, 20254,976.004,991.004,848.004,850.004,850.00-3.31%678,000
Oct 27, 20254,973.005,026.004,961.005,016.005,016.001.70%648,700
Oct 24, 20254,870.004,939.004,863.004,932.004,932.001.69%675,700
Oct 23, 20254,846.004,873.004,816.004,850.004,850.00-1.10%710,800
Oct 22, 20254,925.004,940.004,885.004,904.004,904.001.01%571,500
Oct 21, 20254,926.004,947.004,853.004,855.004,855.00-0.25%629,900
Oct 20, 20254,900.004,907.004,854.004,867.004,867.001.44%552,900
Oct 17, 20254,796.004,826.004,780.004,798.004,798.00-0.02%456,400
Oct 16, 20254,786.004,827.004,768.004,799.004,799.000.84%677,400
Oct 15, 20254,664.004,791.004,630.004,759.004,759.003.43%785,100
Oct 14, 20254,602.004,686.004,553.004,601.004,601.00-2.11%1,539,400
Oct 10, 20254,795.004,817.004,700.004,700.004,700.00-4.08%998,000
Oct 9, 20254,858.004,905.004,841.004,900.004,900.001.74%781,600
Oct 8, 20254,847.004,859.004,787.004,816.004,816.00-0.88%1,035,600
Oct 7, 20254,895.004,895.004,809.004,859.004,859.00-0.63%638,000
Oct 6, 20254,948.004,948.004,852.004,890.004,890.002.60%628,400
Oct 3, 20254,733.004,767.004,719.004,766.004,766.000.83%414,800
Oct 2, 20254,800.004,803.004,723.004,727.004,727.00-0.98%739,900
Oct 1, 20254,750.004,775.004,700.004,774.004,774.00-0.67%682,900
Sep 30, 20254,813.004,838.004,792.004,806.004,806.00-0.15%509,600
Sep 29, 20254,868.004,920.004,792.004,813.004,813.00-1.59%462,500
Sep 26, 20254,851.004,921.004,845.004,891.004,871.000.37%773,900
Sep 25, 20254,845.004,900.004,818.004,873.004,853.070.64%685,800
Sep 24, 20254,901.004,919.004,837.004,842.004,822.20-0.57%1,009,900