kabutan

MABUCHI MOTOR CO., LTD.(6592) Historical

6592
TSE Prime
MABUCHI MOTOR CO., LTD.
2,885.5
JPY
0
(0.00%)
Dec 15, 3:12 pm JST
18.60
USD
Dec 15, 1:12 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 2,885 0 0.00% 274,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 2,270.0 2,275.0 2,220.0 2,227.5 -24.5 -1.09% 775,400
Oct 11, 2024 2,300.0 2,300.0 2,242.0 2,252.0 -14.5 -0.64% 1,039,300
Oct 4, 2024 2,213.0 2,274.0 2,209.5 2,266.5 -9.5 -0.42% 1,331,700
Sep 27, 2024 2,185.0 2,285.0 2,172.5 2,276.0 +103.0 +4.74% 1,362,700
Sep 20, 2024 2,134.5 2,195.0 2,104.5 2,173.0 +36.5 +1.71% 1,373,100
Sep 13, 2024 2,110.0 2,172.0 2,100.0 2,136.5 -10.5 -0.49% 1,864,700
Sep 6, 2024 2,200.5 2,202.5 2,115.0 2,147.0 -41.5 -1.90% 1,594,900
Aug 30, 2024 2,206.5 2,235.0 2,157.0 2,188.5 -14.5 -0.66% 1,601,800
Aug 23, 2024 2,211.0 2,218.0 2,175.5 2,203.0 -8.0 -0.36% 1,459,900
Aug 16, 2024 2,105.5 2,316.0 2,105.5 2,211.0 +121.5 +5.81% 3,497,700
Aug 9, 2024 2,099.5 2,130.0 1,909.0 2,089.5 -108.0 -4.91% 2,982,800
Aug 2, 2024 2,282.0 2,330.0 2,193.0 2,197.5 -50.5 -2.25% 3,417,500
Jul 26, 2024 2,332.0 2,339.5 2,233.0 2,248.0 -89.0 -3.81% 2,272,500
Jul 19, 2024 2,366.0 2,389.5 2,331.0 2,337.0 -29.5 -1.25% 1,706,100
Jul 12, 2024 2,336.0 2,389.0 2,317.0 2,366.5 +30.0 +1.28% 2,480,200
Jul 5, 2024 2,395.0 2,401.5 2,336.5 2,336.5 -51.0 -2.14% 2,419,800
Jun 28, 2024 2,401.0 2,471.5 2,373.0 2,387.5 -12.5 -0.52% 2,341,400
Jun 21, 2024 2,430.0 2,441.0 2,380.0 2,400.0 -31.0 -1.28% 1,764,000
Jun 14, 2024 2,411.0 2,442.0 2,400.0 2,431.0 +50.0 +2.10% 1,605,600
Jun 7, 2024 2,450.0 2,455.0 2,360.0 2,381.0 -54.0 -2.22% 2,450,100