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
May 31, 2024 2,403.0 2,444.0 2,369.0 2,435.0 +38.5 +1.61% 1,854,200
May 24, 2024 2,409.0 2,427.0 2,348.5 2,396.5 -22.0 -0.91% 2,081,500
May 17, 2024 2,420.0 2,436.0 2,391.5 2,418.5 -16.0 -0.66% 2,119,700
May 10, 2024 2,480.0 2,504.5 2,418.5 2,434.5 -35.0 -1.42% 1,930,300
May 2, 2024 2,435.0 2,488.0 2,400.5 2,469.5 +33.0 +1.35% 2,778,700
Apr 26, 2024 2,649.5 2,711.5 2,398.0 2,436.5 -182.0 -6.95% 3,671,600
Apr 19, 2024 2,646.5 2,670.0 2,589.0 2,618.5 -63.5 -2.37% 1,710,600
Apr 12, 2024 2,684.5 2,705.5 2,636.0 2,682.0 +21.0 +0.79% 1,186,500
Apr 5, 2024 2,776.0 2,792.0 2,588.5 2,661.0 -114.0 -4.11% 2,400,000
Mar 29, 2024 2,812.0 2,819.5 2,741.0 2,775.0 -46.0 -1.63% 1,302,200
Mar 22, 2024 2,775.0 2,838.0 2,722.0 2,821.0 +53.0 +1.91% 1,402,500
Mar 15, 2024 2,655.5 2,783.0 2,649.5 2,768.0 +82.0 +3.05% 2,053,100
Mar 8, 2024 2,690.0 2,732.0 2,602.0 2,686.0 -13.0 -0.48% 2,156,700
Mar 1, 2024 2,764.5 2,778.0 2,682.0 2,699.0 -68.0 -2.46% 2,818,000
Feb 22, 2024 2,779.5 2,835.0 2,690.0 2,767.0 -9.5 -0.34% 2,080,400
Feb 16, 2024 2,600.5 2,806.5 2,512.0 2,776.5 +212.0 +8.27% 4,062,500
Feb 9, 2024 2,548.5 2,579.0 2,496.5 2,564.5 +26.0 +1.02% 1,501,700
Feb 2, 2024 2,492.0 2,591.0 2,480.0 2,538.5 +45.0 +1.80% 1,726,000
Jan 26, 2024 2,529.5 2,575.0 2,479.5 2,493.5 -21.5 -0.85% 1,905,200
Jan 19, 2024 2,472.5 2,544.0 2,456.5 2,515.0 +43.0 +1.74% 1,782,100