kabutan

MABUCHI MOTOR CO., LTD.(6592) Historical

6592
TSE Prime
MABUCHI MOTOR CO., LTD.
2,883.5
JPY
-2.0
(-0.07%)
Dec 15, 3:24 pm JST
18.59
USD
Dec 15, 1:24 am EST
Result
PTS
outside of trading hours
2,883.8
Dec 15, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
2,885.5 JPY
52 Week Low Apr 9, 2025
1,984.0 JPY
Yearly High Dec 12, 2025
2,885.5 JPY
Yearly Low Apr 9, 2025
1,984.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,884 2,887 2,859 2,883 -2 -0.07% 285,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,850.5 2,885.5 2,806.0 2,885.5 +67.5 +2.40% 1,508,800
Dec 5, 2025 2,776.5 2,854.5 2,726.5 2,818.0 +41.5 +1.49% 2,139,300
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