kabutan

MABUCHI MOTOR CO., LTD.(6592) Historical

6592
TSE Prime
MABUCHI MOTOR CO., LTD.
2,892.5
JPY
+22.0
(+0.77%)
Dec 16, 9:02 am JST
18.64
USD
Dec 15, 7:03 pm EST
Result
PTS
outside of trading hours
2,893.4
Dec 16, 9:03 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 15, 2025
2,887.5 JPY
52 Week Low Apr 9, 2025
1,984.0 JPY
Yearly High Dec 15, 2025
2,887.5 JPY
Yearly Low Apr 9, 2025
1,984.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 2,900 2,900 2,888 2,892 +22 +0.77% 38,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,884.5 2,887.5 2,859.0 2,870.5 -15.0 -0.52% 374,300
Dec 12, 2025 2,845.5 2,885.5 2,831.0 2,885.5 +75.5 +2.69% 321,900
Dec 11, 2025 2,863.0 2,863.0 2,806.0 2,810.0 -25.5 -0.90% 245,000
Dec 10, 2025 2,849.0 2,849.0 2,823.0 2,835.5 +18.0 +0.64% 272,000
Dec 9, 2025 2,813.0 2,832.0 2,808.0 2,817.5 -17.0 -0.60% 290,800
Dec 8, 2025 2,850.5 2,853.5 2,811.0 2,834.5 +16.5 +0.59% 379,100
Dec 5, 2025 2,805.0 2,844.5 2,801.5 2,818.0 -21.0 -0.74% 465,300
Dec 4, 2025 2,753.0 2,854.5 2,740.0 2,839.0 +64.0 +2.31% 548,900
Dec 3, 2025 2,781.5 2,831.0 2,774.5 2,775.0 +18.5 +0.67% 478,000
Dec 2, 2025 2,738.5 2,767.5 2,727.5 2,756.5 +30.0 +1.10% 332,500
Dec 1, 2025 2,776.5 2,787.0 2,726.5 2,726.5 -50.0 -1.80% 314,600
Nov 28, 2025 2,768.0 2,792.0 2,765.0 2,776.5 +10.0 +0.36% 226,300
Nov 27, 2025 2,740.0 2,766.5 2,731.5 2,766.5 +35.0 +1.28% 232,400
Nov 26, 2025 2,730.0 2,731.5 2,713.5 2,731.5 +21.0 +0.77% 246,200
Nov 25, 2025 2,748.5 2,750.0 2,703.5 2,710.5 -5.5 -0.20% 303,500
Nov 21, 2025 2,677.0 2,716.0 2,677.0 2,716.0 +29.0 +1.08% 464,800
Nov 20, 2025 2,706.0 2,713.0 2,676.5 2,687.0 +31.0 +1.17% 338,100
Nov 19, 2025 2,659.5 2,680.5 2,647.0 2,656.0 +9.5 +0.36% 331,400
Nov 18, 2025 2,664.0 2,674.0 2,633.5 2,646.5 -39.0 -1.45% 381,200
Nov 17, 2025 2,700.5 2,712.5 2,667.5 2,685.5 -15.0 -0.56% 312,400