Mabuchi Motor Co., Ltd. (6592.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6592.T Historical Return
If you invested ¥1000 in Mabuchi Motor Co., Ltd. (6592.T) 10 years ago, it would be worth ¥2,177.97 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,138.79, while ¥1000 invested 1 year ago would be worth ¥1,329.11. This corresponds to total returns of 117.8%, 113.88%, 32.91%, respectively, with annualized returns of 8.09%, 16.42%, 32.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6592.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,640.5 | 1,658.5 | 1,658.5 | 1,662.5 | 1,623 | 1.21M |
| September 10, 2026 | 1,683 | 1,660.5 | 1,660.5 | 1,690 | 1,639 | 1.05M |
| September 09, 2026 | 1,685.5 | 1,683.5 | 1,683.5 | 1,699 | 1,672 | 879,800 |
| September 08, 2026 | 1,751 | 1,677.5 | 1,677.5 | 1,753 | 1,677.5 | 1.14M |
| September 07, 2026 | 1,760.5 | 1,751 | 1,751 | 1,779 | 1,751 | 1.03M |
| September 04, 2026 | 1,753 | 1,758.5 | 1,758.5 | 1,767 | 1,735.5 | 2.08M |
| September 03, 2026 | 1,736.5 | 1,742.5 | 1,742.5 | 1,749.5 | 1,724.5 | 1.48M |
| September 02, 2026 | 1,759.5 | 1,736.5 | 1,736.5 | 1,770.5 | 1,735.5 | 1.66M |
| September 01, 2026 | 1,776 | 1,785.5 | 1,785.5 | 1,795.5 | 1,766 | 1.54M |
| August 31, 2026 | 1,754 | 1,764.5 | 1,764.5 | 1,775.5 | 1,733 | 1.44M |
| August 28, 2026 | 1,746.5 | 1,762 | 1,762 | 1,772 | 1,745 | 991,200 |
| August 27, 2026 | 1,762 | 1,746 | 1,746 | 1,766 | 1,743.5 | 1.09M |
| August 26, 2026 | 1,771.5 | 1,752.5 | 1,752.5 | 1,777 | 1,747.5 | 1.01M |
| August 25, 2026 | 1,758.5 | 1,771.5 | 1,771.5 | 1,781.5 | 1,742 | 1.5M |
| August 24, 2026 | 1,758.5 | 1,748.5 | 1,748.5 | 1,764.5 | 1,740 | 1.5M |
| August 21, 2026 | 1,740 | 1,770.5 | 1,770.5 | 1,770.5 | 1,714 | 1.48M |
| August 20, 2026 | 1,748.5 | 1,751.5 | 1,751.5 | 1,756.5 | 1,711.5 | 2.21M |
| August 19, 2026 | 1,750 | 1,721.5 | 1,721.5 | 1,767.5 | 1,714.5 | 1.58M |
| August 18, 2026 | 1,791 | 1,774 | 1,774 | 1,822 | 1,763.5 | 1.75M |
| August 17, 2026 | 1,780 | 1,786 | 1,786 | 1,824.5 | 1,752.5 | 2.99M |
| August 14, 2026 | 1,698 | 1,742 | 1,742 | 1,790.5 | 1,680 | 3.64M |
| August 13, 2026 | 1,684 | 1,697 | 1,697 | 1,697 | 1,678 | 1.29M |
| August 12, 2026 | 1,686.5 | 1,684 | 1,684 | 1,694.5 | 1,671 | 1.16M |
| August 10, 2026 | 1,668.5 | 1,683 | 1,683 | 1,683 | 1,660.5 | 1.23M |
| August 07, 2026 | 1,665 | 1,648.5 | 1,648.5 | 1,670 | 1,643.5 | 1.26M |
| August 06, 2026 | 1,648.5 | 1,657 | 1,657 | 1,667.5 | 1,639 | 988,200 |
| August 05, 2026 | 1,650 | 1,653.5 | 1,653.5 | 1,656.5 | 1,639 | 1.07M |
| August 04, 2026 | 1,655 | 1,645.5 | 1,645.5 | 1,657.5 | 1,629 | 1.1M |
| August 03, 2026 | 1,635 | 1,649 | 1,649 | 1,656.5 | 1,613.5 | 1.1M |
| July 31, 2026 | 1,681 | 1,665 | 1,665 | 1,685.5 | 1,655.5 | 2.31M |
| July 30, 2026 | 1,693 | 1,672 | 1,672 | 1,707.5 | 1,658.5 | 1.63M |
| July 29, 2026 | 1,663 | 1,684 | 1,684 | 1,695 | 1,655 | 1.43M |
| July 28, 2026 | 1,697 | 1,648 | 1,648 | 1,702 | 1,642.5 | 1.31M |
| July 27, 2026 | 1,639.5 | 1,705.5 | 1,705.5 | 1,713 | 1,614 | 1.58M |
| July 24, 2026 | 1,600.5 | 1,613.5 | 1,613.5 | 1,626 | 1,600.5 | 874,700 |
| July 23, 2026 | 1,619 | 1,614.5 | 1,614.5 | 1,637 | 1,607 | 700,200 |
| July 22, 2026 | 1,617.5 | 1,619 | 1,619 | 1,645 | 1,610.5 | 896,400 |
| July 21, 2026 | 1,606.5 | 1,617.5 | 1,617.5 | 1,624.5 | 1,601 | 1.2M |
| July 17, 2026 | 1,616.5 | 1,591.5 | 1,591.5 | 1,631.5 | 1,567.5 | 1.09M |
| July 16, 2026 | 1,615 | 1,616.5 | 1,616.5 | 1,630.5 | 1,612 | 691,800 |
| July 15, 2026 | 1,632.5 | 1,620 | 1,620 | 1,637.5 | 1,608 | 754,900 |
| July 14, 2026 | 1,600 | 1,602.5 | 1,602.5 | 1,611.5 | 1,583.5 | 781,000 |
| July 13, 2026 | 1,625.5 | 1,588.5 | 1,588.5 | 1,634 | 1,588.5 | 683,800 |
| July 10, 2026 | 1,639 | 1,610.5 | 1,610.5 | 1,642 | 1,610 | 668,500 |
| July 09, 2026 | 1,638 | 1,622.5 | 1,622.5 | 1,643 | 1,605.5 | 608,800 |
| July 08, 2026 | 1,628 | 1,620.5 | 1,620.5 | 1,651 | 1,620.5 | 817,500 |
| July 07, 2026 | 1,655 | 1,653 | 1,653 | 1,681 | 1,644.5 | 1.33M |
| July 06, 2026 | 1,626.5 | 1,655 | 1,655 | 1,658 | 1,625 | 919,400 |
| July 03, 2026 | 1,578.5 | 1,624 | 1,624 | 1,637 | 1,576.5 | 968,000 |
| July 02, 2026 | 1,578 | 1,587.5 | 1,587.5 | 1,608.5 | 1,572 | 876,800 |
| July 01, 2026 | 1,588 | 1,571.5 | 1,571.5 | 1,592 | 1,571.5 | 928,000 |
| June 30, 2026 | 1,599 | 1,569.5 | 1,569.5 | 1,599.5 | 1,569.5 | 872,300 |
| June 29, 2026 | 1,570 | 1,570 | 1,570 | 1,580.5 | 1,551 | 934,200 |
| June 26, 2026 | 1,611 | 1,609 | 1,609 | 1,624.5 | 1,591.5 | 879,500 |
| June 25, 2026 | 1,624.5 | 1,603.5 | 1,603.5 | 1,624.5 | 1,592.5 | 792,300 |
| June 24, 2026 | 1,585.5 | 1,597 | 1,597 | 1,608 | 1,582 | 915,500 |
| June 23, 2026 | 1,621.5 | 1,591.5 | 1,591.5 | 1,623 | 1,590 | 989,100 |
| June 22, 2026 | 1,611 | 1,621.5 | 1,621.5 | 1,621.5 | 1,601.5 | 825,900 |
| June 19, 2026 | 1,629 | 1,610.5 | 1,610.5 | 1,654 | 1,610.5 | 1.35M |
| June 18, 2026 | 1,622.5 | 1,629 | 1,629 | 1,629 | 1,600 | 969,500 |
AD
