kabutan

MABUCHI MOTOR CO., LTD.(6592) Historical

6592
TSE Prime
MABUCHI MOTOR CO., LTD.
2,817.5
JPY
-21.5
(-0.76%)
Dec 5, 12:55 pm JST
18.16
USD
Dec 4, 10:55 pm EST
Result
PTS
outside of trading hours
2,815.9
Dec 5, 12:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
2,854.5 JPY
52 Week Low Apr 9, 2025
1,984.0 JPY
Yearly High Dec 4, 2025
2,854.5 JPY
Yearly Low Apr 9, 2025
1,984.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,805 2,844 2,801 2,817 -22 -0.76% 233,500

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 14, 2025 2,666.0 2,700.5 2,653.5 2,700.5 +18.0 +0.67% 305,300
Nov 13, 2025 2,695.0 2,700.0 2,680.5 2,682.5 -24.5 -0.91% 235,300
Nov 12, 2025 2,679.0 2,718.5 2,672.5 2,707.0 +28.0 +1.05% 238,600
Nov 11, 2025 2,685.0 2,696.5 2,665.0 2,679.0 +14.5 +0.54% 322,100
Nov 10, 2025 2,641.0 2,668.5 2,637.5 2,664.5 +35.0 +1.33% 327,800
Nov 7, 2025 2,641.5 2,665.0 2,613.5 2,629.5 -41.0 -1.54% 639,300
Nov 6, 2025 2,673.0 2,691.5 2,651.0 2,670.5 +20.5 +0.77% 506,200