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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,178	2,187.5	2,187.5	2,192	2,161	411,400
July 25, 2025	2,180	2,155	2,155	2,185.5	2,155	394,500
July 24, 2025	2,188	2,182	2,182	2,193	2,175.5	447,300
July 23, 2025	2,136	2,173	2,173	2,180	2,134.5	484,700
July 22, 2025	2,130	2,105	2,105	2,135.5	2,094.5	455,100
July 18, 2025	2,129	2,135.5	2,135.5	2,143	2,126.5	322,700
July 17, 2025	2,121	2,130.5	2,130.5	2,133.5	2,117	197,600
July 16, 2025	2,136	2,121	2,121	2,139.5	2,118.5	271,900
July 15, 2025	2,135	2,136	2,136	2,142.5	2,128	280,600
July 14, 2025	2,138	2,122	2,122	2,141	2,122	292,700
July 11, 2025	2,126.5	2,131.5	2,131.5	2,149.5	2,115	288,300
July 10, 2025	2,125.5	2,106.5	2,106.5	2,127	2,096	375,600
July 09, 2025	2,129	2,125.5	2,125.5	2,144	2,121.5	294,000
July 08, 2025	2,098.5	2,114.5	2,114.5	2,119.5	2,092	449,600
July 07, 2025	2,121	2,119	2,119	2,135	2,115	318,400
July 04, 2025	2,119	2,128	2,128	2,132	2,119	297,000
July 03, 2025	2,111	2,124	2,124	2,124	2,104.5	365,800
July 02, 2025	2,096	2,111	2,111	2,116	2,089	354,500

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