Makita Corporation - 6586.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,388	4,436	4,436	4,478	4,369	1.34M
December 03, 2025	4,480	4,378	4,378	4,487	4,376	1.1M
December 02, 2025	4,485	4,455	4,455	4,498	4,446	910,700
December 01, 2025	4,515	4,475	4,475	4,535	4,455	847,500
November 28, 2025	4,527	4,537	4,537	4,539	4,491	854,000
November 27, 2025	4,549	4,505	4,505	4,557	4,468	684,000
November 26, 2025	4,513	4,530	4,530	4,553	4,469	1.29M
November 25, 2025	4,489	4,443	4,443	4,513	4,405	1.32M
November 21, 2025	4,279	4,419	4,419	4,443	4,271	1.63M
November 20, 2025	4,320	4,289	4,289	4,330	4,265	1.03M
November 19, 2025	4,256	4,203	4,203	4,269	4,175	1.14M
November 18, 2025	4,308	4,250	4,250	4,320	4,239	1.4M
November 17, 2025	4,406	4,367	4,367	4,426	4,333	905,200
November 14, 2025	4,415	4,461	4,461	4,481	4,415	761,100
November 13, 2025	4,511	4,505	4,505	4,546	4,483	743,200
November 12, 2025	4,465	4,488	4,488	4,574	4,453	1.06M
November 11, 2025	4,496	4,466	4,466	4,523	4,454	637,600
November 10, 2025	4,499	4,498	4,498	4,519	4,473	712,100
November 07, 2025	4,453	4,479	4,479	4,500	4,410	815,300
November 06, 2025	4,485	4,412	4,412	4,516	4,407	1.39M
November 05, 2025	4,537	4,481	4,481	4,568	4,418	1.15M
November 04, 2025	4,647	4,541	4,541	4,690	4,520	1.38M
October 31, 2025	4,710	4,676	4,676	4,716	4,619	927,500
October 30, 2025	4,644	4,684	4,684	4,734	4,635	1.37M
October 29, 2025	4,840	4,680	4,680	4,857	4,665	1.1M
October 28, 2025	4,976	4,850	4,850	4,991	4,848	678,000
October 27, 2025	4,973	5,016	5,016	5,026	4,961	648,700
October 24, 2025	4,870	4,932	4,932	4,939	4,863	675,700
October 23, 2025	4,846	4,850	4,850	4,873	4,816	710,800
October 22, 2025	4,925	4,904	4,904	4,940	4,885	571,500
October 21, 2025	4,926	4,855	4,855	4,947	4,853	629,900
October 20, 2025	4,900	4,867	4,867	4,907	4,854	552,900
October 17, 2025	4,796	4,798	4,798	4,826	4,780	456,400
October 16, 2025	4,786	4,799	4,799	4,827	4,768	677,400
October 15, 2025	4,664	4,759	4,759	4,791	4,630	785,100
October 14, 2025	4,602	4,601	4,601	4,686	4,553	1.54M
October 10, 2025	4,795	4,700	4,700	4,817	4,700	998,000
October 09, 2025	4,858	4,900	4,900	4,905	4,841	781,600
October 08, 2025	4,847	4,816	4,816	4,859	4,787	1.04M
October 07, 2025	4,895	4,859	4,859	4,895	4,809	638,000
October 06, 2025	4,948	4,890	4,890	4,948	4,852	628,400
October 03, 2025	4,733	4,766	4,766	4,767	4,719	414,800
October 02, 2025	4,800	4,727	4,727	4,803	4,723	739,900
October 01, 2025	4,750	4,774	4,774	4,775	4,700	682,900
September 30, 2025	4,813	4,806	4,806	4,838	4,792	509,600
September 29, 2025	4,868	4,813	4,813	4,920	4,792	462,500
September 26, 2025	4,851	4,891	4,891	4,921	4,845	773,900
September 25, 2025	4,845	4,873	4,873	4,900	4,818	685,800
September 24, 2025	4,901	4,842	4,842	4,919	4,837	1.01M
September 22, 2025	4,950	4,870	4,870	4,984	4,870	543,200
September 19, 2025	5,048	4,937	4,937	5,065	4,902	1.06M
September 18, 2025	5,070	5,026	5,026	5,076	4,995	584,900
September 17, 2025	4,955	5,004	5,004	5,030	4,933	584,900
September 16, 2025	5,075	4,974	4,974	5,122	4,962	848,700
September 12, 2025	5,053	5,044	5,044	5,086	5,030	526,800
September 11, 2025	5,061	5,048	5,048	5,082	5,025	604,600
September 10, 2025	5,087	5,071	5,071	5,095	5,043	453,500
September 09, 2025	5,139	5,112	5,112	5,170	5,091	534,600
September 08, 2025	5,080	5,139	5,139	5,144	5,074	653,100
September 05, 2025	4,974	5,032	5,032	5,053	4,959	542,000

Makita Corporation (6586.T) JPX