kabutan

MABUCHI MOTOR CO., LTD.(6592) Historical

6592
TSE Prime
MABUCHI MOTOR CO., LTD.
2,818.5
JPY
-20.5
(-0.72%)
Dec 5, 1:36 pm JST
18.18
USD
Dec 4, 11:36 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,776 2,854 2,726 2,818 +42 +1.51% 1,932,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,748.5 2,792.0 2,703.5 2,776.5 +60.5 +2.23% 1,008,400
Nov 21, 2025 2,700.5 2,716.0 2,633.5 2,716.0 +15.5 +0.57% 1,827,900
Nov 14, 2025 2,641.0 2,718.5 2,637.5 2,700.5 +71.0 +2.70% 1,429,100
Nov 7, 2025 2,727.0 2,735.0 2,613.5 2,629.5 -97.5 -3.58% 2,655,200
Oct 31, 2025 2,636.0 2,805.0 2,581.5 2,727.0 +100.0 +3.81% 2,583,300
Oct 24, 2025 2,549.0 2,627.0 2,546.5 2,627.0 +90.5 +3.57% 1,447,700
Oct 17, 2025 2,517.5 2,591.0 2,510.5 2,536.5 +2.0 +0.08% 1,278,300
Oct 10, 2025 2,580.0 2,590.0 2,529.5 2,534.5 -5.0 -0.20% 1,697,000
Oct 3, 2025 2,595.0 2,600.0 2,495.0 2,539.5 -56.0 -2.16% 1,664,300
Sep 26, 2025 2,540.0 2,605.0 2,540.0 2,595.5 +75.0 +2.98% 1,524,700
Sep 19, 2025 2,545.0 2,569.5 2,508.5 2,520.5 -33.5 -1.31% 1,617,400
Sep 12, 2025 2,561.5 2,578.0 2,525.5 2,554.0 -7.5 -0.29% 1,713,100
Sep 5, 2025 2,510.0 2,593.0 2,480.5 2,561.5 +31.0 +1.23% 1,891,200
Aug 29, 2025 2,533.0 2,594.5 2,528.0 2,530.5 -2.0 -0.08% 2,278,700
Aug 22, 2025 2,474.0 2,593.0 2,452.5 2,532.5 +58.0 +2.34% 2,712,700
Aug 15, 2025 2,300.0 2,522.5 2,250.0 2,474.5 +174.5 +7.59% 3,855,600
Aug 8, 2025 2,207.0 2,300.0 2,201.5 2,300.0 +68.0 +3.05% 1,544,600
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