kabutan

MABUCHI MOTOR CO., LTD.(6592) Historical

6592
TSE Prime
MABUCHI MOTOR CO., LTD.
2,217.5
JPY
-14.5
(-0.65%)
Aug 4, 12:52 pm JST
15.01
USD
Aug 3, 11:52 pm EDT
Result
PTS
outside of trading hours
2,218.1
Aug 4, 12:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 19, 2025
2,402.0 JPY
52 Week Low Aug 5, 2024
1,909.0 JPY
Yearly High Mar 19, 2025
2,402.0 JPY
Yearly Low Apr 9, 2025
1,984.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 2,207 2,222 2,201 2,217 -15 -0.65% 112,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,178.0 2,232.0 2,146.0 2,232.0 +77.0 +3.57% 2,914,100
Jul 25, 2025 2,130.0 2,193.0 2,094.5 2,155.0 +19.5 +0.91% 1,781,600
Jul 18, 2025 2,138.0 2,143.0 2,117.0 2,135.5 +4.0 +0.19% 1,365,500
Jul 11, 2025 2,121.0 2,149.5 2,092.0 2,131.5 +3.5 +0.16% 1,725,900
Jul 4, 2025 2,132.0 2,149.0 2,089.0 2,128.0 -0.5 -0.02% 1,761,100
Jun 27, 2025 2,116.0 2,143.5 2,099.5 2,128.5 +7.5 +0.35% 1,665,500
Jun 20, 2025 2,105.0 2,136.0 2,097.0 2,121.0 +13.5 +0.64% 1,642,500
Jun 13, 2025 2,153.0 2,173.0 2,102.0 2,107.5 -33.0 -1.54% 1,756,300
Jun 6, 2025 2,165.0 2,177.5 2,128.5 2,140.5 -30.0 -1.38% 1,699,600
May 30, 2025 2,133.5 2,181.0 2,118.5 2,170.5 +37.0 +1.73% 1,582,200
May 23, 2025 2,163.0 2,173.5 2,125.0 2,133.5 -43.0 -1.98% 1,612,900
May 16, 2025 2,154.0 2,210.0 2,135.0 2,176.5 +26.5 +1.23% 1,566,800
May 9, 2025 2,113.5 2,162.0 2,090.0 2,150.0 +36.5 +1.73% 1,224,800
May 2, 2025 2,174.0 2,287.0 2,070.0 2,113.5 -18.5 -0.87% 2,944,300
Apr 25, 2025 2,100.0 2,163.0 2,066.5 2,132.0 +5.5 +0.26% 1,510,200
Apr 18, 2025 2,094.5 2,132.0 2,055.0 2,126.5 +57.0 +2.75% 1,271,500
Apr 11, 2025 2,079.5 2,164.5 1,984.0 2,069.5 -88.0 -4.08% 2,303,600
Apr 4, 2025 2,341.5 2,341.5 2,125.5 2,157.5 -217.5 -9.16% 2,007,900
Mar 28, 2025 2,381.0 2,398.0 2,355.5 2,375.0 -20.5 -0.86% 1,396,800
Mar 21, 2025 2,333.0 2,402.0 2,333.0 2,395.5 +72.5 +3.12% 1,209,000
1 2 3 4 5
...
15