Mabuchi Motor Co., Ltd. - 6592.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2,595	2,627	2,627	2,627	2,593.5	210,100
October 23, 2025	2,595	2,593	2,593	2,609.5	2,584.5	330,800
October 22, 2025	2,561.5	2,596	2,596	2,598	2,560	361,600
October 21, 2025	2,566.5	2,567.5	2,567.5	2,578.5	2,561.5	285,500
October 20, 2025	2,549	2,561.5	2,561.5	2,565	2,546.5	259,700
October 17, 2025	2,543	2,536.5	2,536.5	2,554.5	2,530	198,400
October 16, 2025	2,568	2,551	2,551	2,591	2,548	270,000
October 15, 2025	2,552	2,568	2,568	2,575.5	2,540.5	320,100
October 14, 2025	2,517.5	2,516.5	2,516.5	2,555	2,510.5	489,800
October 10, 2025	2,548	2,534.5	2,534.5	2,553	2,529.5	341,400
October 09, 2025	2,548	2,563.5	2,563.5	2,570.5	2,546	296,700
October 08, 2025	2,560	2,553.5	2,553.5	2,566	2,544	359,200
October 07, 2025	2,550	2,556.5	2,556.5	2,565	2,547	346,900
October 06, 2025	2,580	2,549	2,549	2,590	2,543	352,800
October 03, 2025	2,512	2,539.5	2,539.5	2,547	2,506	319,500
October 02, 2025	2,546.5	2,512	2,512	2,557	2,495	378,000
October 01, 2025	2,561	2,556.5	2,556.5	2,567.5	2,537	400,400
September 30, 2025	2,562.5	2,590	2,590	2,599.5	2,560.5	341,500
September 29, 2025	2,595	2,567.5	2,567.5	2,600	2,562.5	224,900
September 26, 2025	2,558	2,595.5	2,595.5	2,605	2,558	375,600
September 25, 2025	2,567.5	2,568.5	2,568.5	2,589.5	2,557	412,300
September 24, 2025	2,568.5	2,567.5	2,567.5	2,582	2,561.5	408,600
September 22, 2025	2,540	2,573.5	2,573.5	2,584.5	2,540	328,200
September 19, 2025	2,553.5	2,520.5	2,520.5	2,569.5	2,508.5	508,400
September 18, 2025	2,544.5	2,559	2,559	2,569.5	2,528	413,700
September 17, 2025	2,538	2,552	2,552	2,561	2,529.5	413,700
September 16, 2025	2,545	2,556	2,556	2,563.5	2,536	409,900
September 12, 2025	2,565	2,554	2,554	2,578	2,549.5	422,800
September 11, 2025	2,545	2,553	2,553	2,560.5	2,541.5	324,400
September 10, 2025	2,538.5	2,539.5	2,539.5	2,545	2,525.5	318,100
September 09, 2025	2,557	2,538.5	2,538.5	2,567	2,530.5	298,900
September 08, 2025	2,561.5	2,557	2,557	2,564.5	2,544	348,900
September 05, 2025	2,580	2,561.5	2,561.5	2,593	2,547	386,400
September 04, 2025	2,550	2,540.5	2,540.5	2,558	2,526.5	367,000
September 03, 2025	2,510	2,529	2,529	2,542	2,510	486,300
September 02, 2025	2,490.5	2,494	2,494	2,506	2,487	286,200
September 01, 2025	2,510	2,490.5	2,490.5	2,527	2,480.5	365,300
August 29, 2025	2,555	2,530.5	2,530.5	2,555	2,528	522,500
August 28, 2025	2,578.5	2,566	2,566	2,594.5	2,555.5	414,200
August 27, 2025	2,550.5	2,560.5	2,560.5	2,571	2,538	395,500
August 26, 2025	2,550.5	2,556	2,556	2,557.5	2,528.5	546,100
August 25, 2025	2,533	2,548.5	2,548.5	2,578	2,532	400,400
August 22, 2025	2,550	2,532.5	2,532.5	2,593	2,528	651,100
August 21, 2025	2,473	2,507	2,507	2,511.5	2,452.5	492,400
August 20, 2025	2,500	2,481.5	2,481.5	2,506.5	2,472	357,600
August 19, 2025	2,477.5	2,495.5	2,495.5	2,505.5	2,474.5	507,300
August 18, 2025	2,474	2,475	2,475	2,483	2,462.5	704,300
August 15, 2025	2,473	2,474.5	2,474.5	2,522.5	2,441	1.05M
August 14, 2025	2,285	2,432.5	2,432.5	2,480	2,250	2.03M
August 13, 2025	2,279.5	2,285	2,285	2,297.5	2,270.5	371,600
August 12, 2025	2,300	2,271.5	2,271.5	2,303	2,265	406,500
August 08, 2025	2,271	2,300	2,300	2,300	2,266	379,500
August 07, 2025	2,262	2,271	2,271	2,277	2,257.5	303,000
August 06, 2025	2,249.5	2,269.5	2,269.5	2,273.5	2,246	270,800
August 05, 2025	2,240	2,241.5	2,241.5	2,248.5	2,230	271,400
August 04, 2025	2,207	2,221	2,221	2,222	2,201.5	319,900
August 01, 2025	2,196	2,232	2,232	2,232	2,186	424,600
July 31, 2025	2,170	2,187.5	2,187.5	2,196	2,156	457,500
July 30, 2025	2,165	2,151	2,151	2,171.5	2,148.5	1.27M
July 29, 2025	2,161.5	2,169.5	2,169.5	2,182	2,146	348,600

Mabuchi Motor Co., Ltd. (6592.T) JPX