kabutan

MABUCHI MOTOR CO., LTD.(6592) Historical

6592
TSE Prime
MABUCHI MOTOR CO., LTD.
2,884.0
JPY
-1.5
(-0.05%)
Dec 15, 3:13 pm JST
18.59
USD
Dec 15, 1:13 am EST
Result
PTS
outside of trading hours
2,883.4
Dec 15, 3:11 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 -2 -0.05% 276,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 2,307.0 2,367.0 2,265.0 2,367.0 +45.5 +1.96% 1,995,400
Feb 28, 2025 2,299.0 2,377.0 2,286.0 2,321.5 +22.5 +0.98% 1,666,000
Feb 21, 2025 2,283.5 2,359.5 2,250.0 2,299.0 +35.0 +1.55% 2,805,900
Feb 14, 2025 2,084.5 2,346.0 2,083.0 2,264.0 +181.0 +8.69% 2,573,700
Feb 7, 2025 2,116.0 2,116.0 2,059.5 2,083.0 -53.5 -2.50% 1,651,300
Jan 31, 2025 2,170.0 2,183.0 2,134.0 2,136.5 -19.5 -0.90% 1,117,400
Jan 24, 2025 2,131.5 2,173.0 2,128.5 2,156.0 +23.0 +1.08% 1,228,800
Jan 17, 2025 2,151.0 2,155.0 2,114.0 2,133.0 -24.0 -1.11% 1,127,800
Jan 10, 2025 2,239.0 2,239.0 2,153.0 2,157.0 -89.5 -3.98% 1,757,700
Dec 30, 2024 2,243.0 2,268.0 2,240.5 2,246.5 +3.0 +0.13% 327,200
Dec 27, 2024 2,266.5 2,268.5 2,215.0 2,243.5 -16.5 -0.73% 2,570,900
Dec 20, 2024 2,237.0 2,269.0 2,195.5 2,260.0 +34.5 +1.55% 1,790,400
Dec 13, 2024 2,218.0 2,260.0 2,200.5 2,225.5 +7.5 +0.34% 1,636,600
Dec 6, 2024 2,219.5 2,279.0 2,201.0 2,218.0 +3.5 +0.16% 1,610,400
Nov 29, 2024 2,240.5 2,245.5 2,178.5 2,214.5 -6.5 -0.29% 1,662,500
Nov 22, 2024 2,210.0 2,242.5 2,173.0 2,221.0 -4.5 -0.20% 1,931,500
Nov 15, 2024 2,308.0 2,313.5 2,224.5 2,225.5 -90.5 -3.91% 1,312,400
Nov 8, 2024 2,297.0 2,366.5 2,266.0 2,316.0 +5.0 +0.22% 1,616,400
Nov 1, 2024 2,173.0 2,320.0 2,161.5 2,311.0 +138.0 +6.35% 2,549,100
Oct 25, 2024 2,234.0 2,237.0 2,166.0 2,173.0 -54.5 -2.45% 1,429,100