kabutan

MABUCHI MOTOR CO., LTD.(6592) Historical

6592
TSE Prime
MABUCHI MOTOR CO., LTD.
2,884.5
JPY
-1.0
(-0.03%)
Dec 15, 3:16 pm JST
18.59
USD
Dec 15, 1:16 am EST
Result
PTS
outside of trading hours
2,884.9
Dec 15, 3:16 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 2,884 -1 -0.03% 279,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 1,727.5 1,727.5 1,572.5 1,572.5 -177.5 -10.14% 1,927,600
Jul 22, 2020 1,695.0 1,767.5 1,682.5 1,750.0 +77.5 +4.63% 1,722,800
Jul 17, 2020 1,642.5 1,710.0 1,637.5 1,672.5 +62.5 +3.88% 1,701,000
Jul 10, 2020 1,682.5 1,717.5 1,610.0 1,610.0 -70.0 -4.17% 1,641,000
Jul 3, 2020 1,707.5 1,745.0 1,657.5 1,680.0 -72.5 -4.14% 2,127,600
Jun 26, 2020 1,735.0 1,775.0 1,720.0 1,752.5 0 0.00% 1,943,400
Jun 19, 2020 1,715.0 1,797.5 1,672.5 1,752.5 +47.5 +2.79% 4,171,200
Jun 12, 2020 1,925.0 1,925.0 1,677.5 1,705.0 -185.0 -9.79% 4,192,400
Jun 5, 2020 1,760.0 1,892.5 1,740.0 1,890.0 +110.0 +6.18% 2,858,600
May 29, 2020 1,635.0 1,835.0 1,617.5 1,780.0 +180.0 +11.25% 4,354,800
May 22, 2020 1,580.0 1,665.0 1,565.0 1,600.0 +10.0 +0.63% 2,893,000
May 15, 2020 1,652.5 1,667.5 1,572.5 1,590.0 -50.0 -3.05% 2,739,800
May 8, 2020 1,597.5 1,645.0 1,585.0 1,640.0 +32.5 +2.02% 873,000
May 1, 2020 1,600.0 1,700.0 1,582.5 1,607.5 +27.5 +1.74% 2,580,200
Apr 24, 2020 1,632.5 1,632.5 1,545.0 1,580.0 -45.0 -2.77% 1,756,800
Apr 17, 2020 1,600.0 1,660.0 1,530.0 1,625.0 -10.0 -0.61% 1,740,000
Apr 10, 2020 1,475.0 1,645.0 1,452.5 1,635.0 +163.0 +11.07% 1,878,000
Apr 3, 2020 1,650.0 1,695.0 1,452.0 1,472.0 -213.0 -12.64% 2,500,200
Mar 27, 2020 1,550.0 1,717.5 1,450.5 1,685.0 +278.0 +19.76% 3,857,200
Mar 19, 2020 1,545.0 1,575.0 1,379.0 1,407.0 ー ー% 4,949,000