kabutan

MABUCHI MOTOR CO., LTD.(6592) Historical

6592
TSE Prime
MABUCHI MOTOR CO., LTD.
1,659.0
JPY
-17.5
(-1.04%)
Mar 13, 3:30 pm JST
10.40
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,659
Mar 13, 9:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
1,907.0 JPY
52 Week Low Apr 9, 2025
992.0 JPY
Yearly High Mar 2, 2026
1,907.0 JPY
Yearly Low Apr 9, 2025
992.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,650 1,670 1,647 1,659 -18 -1.04% 708,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,668.0 1,695.0 1,661.0 1,676.5 -10.0 -0.59% 889,400
Mar 11, 2026 1,695.0 1,715.0 1,686.5 1,686.5 +25.5 +1.54% 592,700
Mar 10, 2026 1,681.5 1,686.5 1,650.0 1,661.0 +19.5 +1.19% 993,100
Mar 9, 2026 1,650.0 1,662.0 1,605.5 1,641.5 -93.0 -5.36% 997,800
Mar 6, 2026 1,714.5 1,742.0 1,706.5 1,734.5 -3.0 -0.17% 614,100
Mar 5, 2026 1,753.0 1,770.5 1,721.0 1,737.5 +42.0 +2.48% 701,300
Mar 4, 2026 1,700.0 1,755.5 1,666.5 1,695.5 -104.0 -5.78% 1,507,600
Mar 3, 2026 1,888.5 1,902.0 1,799.5 1,799.5 -85.5 -4.54% 1,127,100
Mar 2, 2026 1,839.0 1,907.0 1,836.0 1,885.0 +45.0 +2.45% 1,590,000
Feb 27, 2026 1,790.0 1,840.0 1,782.5 1,840.0 +40.0 +2.22% 953,400
Feb 26, 2026 1,834.5 1,841.5 1,785.5 1,800.0 -36.5 -1.99% 1,065,800
Feb 25, 2026 1,856.5 1,856.5 1,815.0 1,836.5 -14.0 -0.76% 1,259,200
Feb 24, 2026 1,784.5 1,880.5 1,772.0 1,850.5 +85.5 +4.84% 1,826,000
Feb 20, 2026 1,767.0 1,775.0 1,749.0 1,765.0 -4.0 -0.23% 1,124,200
Feb 19, 2026 1,747.5 1,783.0 1,745.0 1,769.0 +29.0 +1.67% 1,157,200
Feb 18, 2026 1,715.5 1,769.5 1,713.0 1,740.0 +32.5 +1.90% 1,471,500
Feb 17, 2026 1,700.0 1,715.5 1,662.5 1,707.5 +8.5 +0.50% 1,310,700
Feb 16, 2026 1,630.5 1,734.5 1,628.5 1,699.0 +88.5 +5.50% 1,975,800
Feb 13, 2026 1,545.0 1,666.5 1,529.0 1,610.5 +69.0 +4.48% 2,694,200
Feb 12, 2026 1,554.0 1,555.0 1,538.5 1,541.5 -9.5 -0.61% 886,800