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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,601	1,649	1,494	1,528	-72	-4.50%	9,201,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,653.0	1,676.0	1,575.5	1,600.0	-41.5	-2.53%	4,719,400
Apr 17, 2026	1,658.0	1,664.0	1,623.5	1,641.5	-29.5	-1.77%	3,826,200
Apr 10, 2026	1,623.0	1,694.0	1,605.0	1,671.0	+47.0	+2.89%	2,806,100
Apr 3, 2026	1,550.0	1,659.5	1,540.0	1,624.0	+7.5	+0.46%	3,454,100
Mar 27, 2026	1,598.5	1,642.0	1,551.5	1,616.5	-5.0	-0.31%	3,706,600
Mar 19, 2026	1,650.0	1,715.0	1,618.0	1,621.5	-37.5	-2.26%	3,079,700
Mar 13, 2026	1,650.0	1,715.0	1,605.5	1,659.0	-75.5	-4.35%	4,181,700
Mar 6, 2026	1,839.0	1,907.0	1,666.5	1,734.5	-105.5	-5.73%	5,540,100
Feb 27, 2026	1,784.5	1,880.5	1,772.0	1,840.0	+75.0	+4.25%	5,104,400
Feb 20, 2026	1,630.5	1,783.0	1,628.5	1,765.0	+154.5	+9.59%	7,039,400
Feb 13, 2026	1,536.0	1,666.5	1,527.0	1,610.5	+104.0	+6.90%	5,309,300
Feb 6, 2026	1,468.0	1,509.5	1,452.0	1,506.5	+57.5	+3.97%	3,588,400
Jan 30, 2026	1,475.0	1,475.5	1,417.0	1,449.0	-45.5	-3.04%	4,786,700
Jan 23, 2026	1,502.0	1,510.5	1,460.5	1,494.5	-30.5	-2.00%	3,412,200
Jan 16, 2026	1,488.0	1,529.5	1,460.5	1,525.0	+67.0	+4.60%	3,379,100
Jan 9, 2026	1,437.0	1,485.5	1,428.0	1,458.0	+19.5	+1.36%	4,874,100
Dec 30, 2025	1,442.0	1,485.5	1,416.5	1,438.5	-28.5	-1.94%	3,038,500
Dec 26, 2025	1,410.5	1,490.5	1,401.5	1,467.0	+65.5	+4.67%	6,584,400
Dec 19, 2025	1,442.2	1,450.0	1,381.0	1,401.5	-41.2	-2.86%	4,006,400
Dec 12, 2025	1,425.2	1,442.7	1,403.0	1,442.7	+33.7	+2.39%	3,017,600