Makino Milling Machine Co., Ltd. - 6135.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,490	11,490	11,490	11,500	11,490	17,400
August 15, 2025	11,500	11,500	11,500	11,510	11,490	30,100
August 14, 2025	11,490	11,490	11,490	11,510	11,490	26,900
August 13, 2025	11,500	11,500	11,500	11,510	11,470	50,200
August 12, 2025	11,500	11,490	11,490	11,510	11,470	73,000
August 08, 2025	11,480	11,490	11,490	11,490	11,470	24,500
August 07, 2025	11,480	11,480	11,480	11,500	11,450	33,300
August 06, 2025	11,480	11,470	11,470	11,480	11,460	23,900
August 05, 2025	11,450	11,480	11,480	11,480	11,450	32,400
August 04, 2025	11,440	11,430	11,430	11,480	11,430	51,200
August 01, 2025	11,490	11,440	11,440	11,500	11,440	52,400
July 31, 2025	11,490	11,490	11,490	11,490	11,460	52,300
July 30, 2025	11,490	11,480	11,480	11,500	11,470	37,500
July 29, 2025	11,460	11,470	11,470	11,490	11,450	39,500
July 28, 2025	11,470	11,470	11,470	11,480	11,440	43,300
July 25, 2025	11,480	11,430	11,430	11,480	11,430	24,700
July 24, 2025	11,470	11,430	11,430	11,490	11,430	38,600
July 23, 2025	11,470	11,430	11,430	11,500	11,330	252,400
July 22, 2025	11,470	11,450	11,450	11,470	11,440	18,100
July 18, 2025	11,440	11,460	11,460	11,460	11,430	20,700
July 17, 2025	11,430	11,450	11,450	11,450	11,420	18,900
July 16, 2025	11,500	11,450	11,450	11,500	11,430	23,200
July 15, 2025	11,420	11,460	11,460	11,460	11,410	17,700
July 14, 2025	11,430	11,400	11,400	11,470	11,400	46,300
July 11, 2025	11,500	11,450	11,450	11,500	11,440	66,300
July 10, 2025	11,500	11,490	11,490	11,500	11,470	69,700
July 09, 2025	11,490	11,520	11,520	11,520	11,460	52,900
July 08, 2025	11,450	11,490	11,490	11,490	11,440	70,400
July 07, 2025	11,420	11,440	11,440	11,460	11,420	16,700
July 04, 2025	11,470	11,450	11,450	11,480	11,430	23,600
July 03, 2025	11,450	11,430	11,430	11,490	11,430	53,900
July 02, 2025	11,460	11,410	11,410	11,470	11,410	127,700
July 01, 2025	11,510	11,460	11,460	11,520	11,430	199,100
June 30, 2025	11,540	11,510	11,510	11,540	11,510	48,300
June 27, 2025	11,530	11,520	11,520	11,550	11,520	121,700
June 26, 2025	11,550	11,540	11,540	11,560	11,530	71,200
June 25, 2025	11,550	11,520	11,520	11,570	11,510	115,100
June 24, 2025	11,580	11,550	11,550	11,600	11,550	81,200
June 23, 2025	11,560	11,550	11,550	11,570	11,530	73,200
June 20, 2025	11,620	11,590	11,590	11,640	11,570	179,000
June 19, 2025	11,650	11,620	11,620	11,660	11,610	80,900
June 18, 2025	11,690	11,640	11,640	11,700	11,640	89,600
June 17, 2025	11,680	11,660	11,660	11,700	11,660	51,900
June 16, 2025	11,660	11,660	11,660	11,720	11,660	76,500
June 13, 2025	11,660	11,660	11,660	11,730	11,660	77,300
June 12, 2025	11,660	11,660	11,660	11,700	11,620	151,300
June 11, 2025	11,660	11,660	11,660	11,680	11,650	114,500
June 10, 2025	11,650	11,660	11,660	11,680	11,650	74,600
June 09, 2025	11,700	11,640	11,640	11,720	11,620	101,600
June 06, 2025	11,590	11,680	11,680	11,710	11,590	158,300
June 05, 2025	11,640	11,610	11,610	11,670	11,440	586,900
June 04, 2025	11,610	11,640	11,640	11,770	11,540	783,100
June 03, 2025	11,250	11,210	11,210	11,300	11,190	132,400
June 02, 2025	11,240	11,250	11,250	11,280	11,190	119,800
May 30, 2025	11,200	11,210	11,210	11,290	11,200	171,900
May 29, 2025	11,350	11,270	11,270	11,390	11,210	257,500
May 28, 2025	11,300	11,400	11,400	11,520	11,270	766,100
May 27, 2025	9,980	10,270	10,270	10,490	9,900	512,000
May 26, 2025	9,930	9,920	9,920	9,930	9,770	129,600
May 23, 2025	9,700	9,900	9,900	9,930	9,700	122,700

Makino Milling Machine Co., Ltd. (6135.T) JPX