Skip to main content
Mabuchi Motor Co., Ltd. (TYO:6592)
Japan flag Japan · Delayed Price · Currency is JPY
2,818.00
-21.00 (-0.74%)
At close: Dec 5, 2025

Mabuchi Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,805.002,844.502,801.502,818.002,818.00-0.74%465,300
Dec 4, 20252,753.002,854.502,740.002,839.002,839.002.31%548,900
Dec 3, 20252,781.502,831.002,774.502,775.002,775.000.67%478,000
Dec 2, 20252,738.502,767.502,727.502,756.502,756.501.10%332,500
Dec 1, 20252,776.502,787.002,726.502,726.502,726.50-1.80%314,600
Nov 28, 20252,768.002,792.002,765.002,776.502,776.500.36%226,300
Nov 27, 20252,740.002,766.502,731.502,766.502,766.501.28%232,400
Nov 26, 20252,730.002,731.502,713.502,731.502,731.500.77%246,200
Nov 25, 20252,748.502,750.002,703.502,710.502,710.50-0.20%303,500
Nov 21, 20252,677.002,716.002,677.002,716.002,716.001.08%464,800
Nov 20, 20252,706.002,713.002,676.502,687.002,687.001.17%338,100
Nov 19, 20252,659.502,680.502,647.002,656.002,656.000.36%331,400
Nov 18, 20252,664.002,674.002,633.502,646.502,646.50-1.45%381,200
Nov 17, 20252,700.502,712.502,667.502,685.502,685.50-0.56%312,400
Nov 14, 20252,666.002,700.502,653.502,700.502,700.500.67%305,300
Nov 13, 20252,695.002,700.002,680.502,682.502,682.50-0.91%235,300
Nov 12, 20252,679.002,718.502,672.502,707.002,707.001.05%238,600
Nov 11, 20252,685.002,696.502,665.002,679.002,679.000.54%322,100
Nov 10, 20252,641.002,668.502,637.502,664.502,664.501.33%327,800
Nov 7, 20252,641.502,665.002,613.502,629.502,629.50-1.54%639,300
Nov 6, 20252,673.002,691.502,651.002,670.502,670.500.77%506,200
Nov 5, 20252,636.502,669.502,617.002,650.002,650.00-0.08%769,700
Nov 4, 20252,727.002,735.002,626.002,652.002,652.00-2.75%740,000
Oct 31, 20252,623.502,805.002,608.502,727.002,727.005.15%951,200
Oct 30, 20252,591.502,602.502,581.502,593.502,593.500.41%393,900
Oct 29, 20252,625.002,625.002,583.002,583.002,583.00-0.73%472,000
Oct 28, 20252,600.002,621.002,592.502,602.002,602.00-0.88%404,400
Oct 27, 20252,636.002,643.002,611.002,625.002,625.00-0.08%361,800
Oct 24, 20252,595.002,627.002,593.502,627.002,627.001.31%210,100
Oct 23, 20252,595.002,609.502,584.502,593.002,593.00-0.12%330,800
Oct 22, 20252,561.502,598.002,560.002,596.002,596.001.11%361,600
Oct 21, 20252,566.502,578.502,561.502,567.502,567.500.23%285,500
Oct 20, 20252,549.002,565.002,546.502,561.502,561.500.99%259,700
Oct 17, 20252,543.002,554.502,530.002,536.502,536.50-0.57%198,400
Oct 16, 20252,568.002,591.002,548.002,551.002,551.00-0.66%270,000
Oct 15, 20252,552.002,575.502,540.502,568.002,568.002.05%320,100
Oct 14, 20252,517.502,555.002,510.502,516.502,516.50-0.71%489,800
Oct 10, 20252,548.002,553.002,529.502,534.502,534.50-1.13%341,400
Oct 9, 20252,548.002,570.502,546.002,563.502,563.500.39%296,700
Oct 8, 20252,560.002,566.002,544.002,553.502,553.50-0.12%359,200
Oct 7, 20252,550.002,565.002,547.002,556.502,556.500.29%346,900
Oct 6, 20252,580.002,590.002,543.002,549.002,549.000.37%352,800
Oct 3, 20252,512.002,547.002,506.002,539.502,539.501.09%319,500
Oct 2, 20252,546.502,557.002,495.002,512.002,512.00-1.74%378,000
Oct 1, 20252,561.002,567.502,537.002,556.502,556.50-1.29%400,400
Sep 30, 20252,562.502,599.502,560.502,590.002,590.000.88%341,500
Sep 29, 20252,595.002,600.002,562.502,567.502,567.50-1.08%224,900
Sep 26, 20252,558.002,605.002,558.002,595.502,595.501.05%375,600
Sep 25, 20252,567.502,589.502,557.002,568.502,568.500.04%412,300
Sep 24, 20252,568.502,582.002,561.502,567.502,567.50-0.23%408,600