MABUCHI MOTOR CO., LTD.(6592) Historical

52 Week High Mar 2, 2026

1,907.0 JPY

52 Week Low Apr 30, 2025

1,035.0 JPY

Yearly High Mar 2, 2026

1,907.0 JPY

Yearly Low Jan 29, 2026

1,417.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,590	1,649	1,494	1,528	-67	-4.17%	4,107,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,601.0	1,609.5	1,592.5	1,594.5	-5.5	-0.34%	986,200
Apr 24, 2026	1,604.5	1,612.5	1,598.0	1,600.0	-0.5	-0.03%	842,700
Apr 23, 2026	1,591.0	1,610.5	1,575.5	1,600.5	0	0.00%	1,030,400
Apr 22, 2026	1,648.0	1,654.0	1,594.0	1,600.5	-51.0	-3.09%	1,157,400
Apr 21, 2026	1,661.0	1,674.0	1,644.5	1,651.5	-8.5	-0.51%	844,700
Apr 20, 2026	1,653.0	1,676.0	1,650.0	1,660.0	+18.5	+1.13%	844,200
Apr 17, 2026	1,652.5	1,661.5	1,641.5	1,641.5	-13.5	-0.82%	1,114,400
Apr 16, 2026	1,635.5	1,659.5	1,633.0	1,655.0	+19.5	+1.19%	775,200
Apr 15, 2026	1,634.5	1,644.5	1,623.5	1,635.5	+9.5	+0.58%	705,900
Apr 14, 2026	1,645.0	1,655.5	1,626.0	1,626.0	-9.5	-0.58%	583,400
Apr 13, 2026	1,658.0	1,664.0	1,635.5	1,635.5	-35.5	-2.12%	647,300
Apr 10, 2026	1,679.5	1,694.0	1,671.0	1,671.0	+2.0	+0.12%	689,600
Apr 9, 2026	1,688.0	1,688.0	1,661.5	1,669.0	-6.5	-0.39%	692,500
Apr 8, 2026	1,688.5	1,689.0	1,650.0	1,675.5	+59.5	+3.68%	584,300
Apr 7, 2026	1,618.0	1,628.0	1,605.0	1,616.0	+3.0	+0.19%	422,400
Apr 6, 2026	1,623.0	1,635.0	1,613.0	1,613.0	-11.0	-0.68%	417,300
Apr 3, 2026	1,616.5	1,627.5	1,613.0	1,624.0	+20.0	+1.25%	409,900
Apr 2, 2026	1,649.5	1,659.5	1,604.0	1,604.0	-21.5	-1.32%	691,300
Apr 1, 2026	1,618.5	1,629.5	1,593.0	1,625.5	+60.0	+3.83%	650,900
Mar 31, 2026	1,543.0	1,580.0	1,540.0	1,565.5	-2.5	-0.16%	838,000