kabutan

MABUCHI MOTOR CO., LTD.(6592) Historical

6592
TSE Prime
MABUCHI MOTOR CO., LTD.
2,820.0
JPY
-19.0
(-0.67%)
Dec 5, 1:37 pm JST
18.19
USD
Dec 4, 11:37 pm EST
Result
PTS
outside of trading hours
2,819.5
Dec 5, 1:35 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,776 2,854 2,726 2,820 +43 +1.57% 1,934,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,727.0 2,792.0 2,613.5 2,776.5 +49.5 +1.82% 6,920,600
Oct, 2025 2,561.0 2,805.0 2,495.0 2,727.0 +137.0 +5.29% 8,104,200
Sep, 2025 2,510.0 2,605.0 2,480.5 2,590.0 +59.5 +2.35% 7,312,800
Aug, 2025 2,196.0 2,594.5 2,186.0 2,530.5 +343.0 +15.68% 10,816,200
Jul, 2025 2,126.0 2,196.0 2,089.0 2,187.5 +57.5 +2.70% 8,757,100
Jun, 2025 2,165.0 2,177.5 2,097.0 2,130.0 -40.5 -1.87% 7,130,400
May, 2025 2,104.5 2,210.0 2,090.0 2,170.5 +82.5 +3.95% 6,910,300
Apr, 2025 2,317.0 2,321.5 1,984.0 2,088.0 -203.0 -8.86% 8,742,900
Mar, 2025 2,307.0 2,402.0 2,265.0 2,291.0 -30.5 -1.31% 6,892,300
Feb, 2025 2,116.0 2,377.0 2,059.5 2,321.5 +185.0 +8.66% 8,696,900
Jan, 2025 2,239.0 2,239.0 2,114.0 2,136.5 -110.0 -4.90% 5,231,700
Dec, 2024 2,219.5 2,279.0 2,195.5 2,246.5 +32.0 +1.45% 7,935,500
Nov, 2024 2,170.0 2,366.5 2,161.5 2,214.5 +18.5 +0.84% 7,683,400
Oct, 2024 2,230.0 2,300.0 2,165.0 2,196.0 -28.0 -1.26% 5,672,100
Sep, 2024 2,200.5 2,285.0 2,100.0 2,224.0 +35.5 +1.62% 6,487,300
Aug, 2024 2,295.0 2,316.0 1,909.0 2,188.5 -133.0 -5.73% 10,697,200
Jul, 2024 2,395.0 2,401.5 2,233.0 2,321.5 -66.0 -2.76% 11,141,100
Jun, 2024 2,450.0 2,471.5 2,360.0 2,387.5 -47.5 -1.95% 8,161,100
May, 2024 2,468.0 2,504.5 2,348.5 2,435.0 -11.0 -0.45% 9,278,700
Apr, 2024 2,776.0 2,792.0 2,398.0 2,446.0 -329.0 -11.86% 10,454,400