kabutan

MABUCHI MOTOR CO., LTD.(6592) Historical

6592
TSE Prime
MABUCHI MOTOR CO., LTD.
2,883.0
JPY
-2.5
(-0.09%)
Dec 15, 3:11 pm JST
18.59
USD
Dec 15, 1:11 am EST
Result
PTS
outside of trading hours
2,886
Dec 15, 3:09 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 -3 -0.09% 273,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Mar 14, 2025 2,367.0 2,370.5 2,311.5 2,323.0 -44.0 -1.86% 1,920,100