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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,753	2,839	2,839	2,854.5	2,740	548,900
December 03, 2025	2,781.5	2,775	2,775	2,831	2,774.5	478,000
December 02, 2025	2,738.5	2,756.5	2,756.5	2,767.5	2,727.5	332,500
December 01, 2025	2,776.5	2,726.5	2,726.5	2,787	2,726.5	314,600
November 28, 2025	2,768	2,776.5	2,776.5	2,792	2,765	226,300
November 27, 2025	2,740	2,766.5	2,766.5	2,766.5	2,731.5	232,400
November 26, 2025	2,730	2,731.5	2,731.5	2,731.5	2,713.5	246,200
November 25, 2025	2,748.5	2,710.5	2,710.5	2,750	2,703.5	303,500
November 21, 2025	2,677	2,716	2,716	2,716	2,677	464,800
November 20, 2025	2,706	2,687	2,687	2,713	2,676.5	338,100
November 19, 2025	2,659.5	2,656	2,656	2,680.5	2,647	331,400
November 18, 2025	2,664	2,646.5	2,646.5	2,674	2,633.5	381,200
November 17, 2025	2,700.5	2,685.5	2,685.5	2,712.5	2,667.5	312,400
November 14, 2025	2,666	2,700.5	2,700.5	2,700.5	2,653.5	305,300
November 13, 2025	2,695	2,682.5	2,682.5	2,700	2,680.5	235,300
November 12, 2025	2,679	2,707	2,707	2,718.5	2,672.5	238,600
November 11, 2025	2,685	2,679	2,679	2,696.5	2,665	322,100
November 10, 2025	2,641	2,664.5	2,664.5	2,668.5	2,637.5	327,800
November 07, 2025	2,641.5	2,629.5	2,629.5	2,665	2,613.5	639,300
November 06, 2025	2,673	2,670.5	2,670.5	2,691.5	2,651	506,200
November 05, 2025	2,636.5	2,650	2,650	2,669.5	2,617	769,700
November 04, 2025	2,727	2,652	2,652	2,735	2,626	740,000
October 31, 2025	2,623.5	2,727	2,727	2,805	2,608.5	951,200
October 30, 2025	2,591.5	2,593.5	2,593.5	2,602.5	2,581.5	393,900
October 29, 2025	2,625	2,583	2,583	2,625	2,583	472,000
October 28, 2025	2,600	2,602	2,602	2,621	2,592.5	404,400
October 27, 2025	2,636	2,625	2,625	2,643	2,611	361,800
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

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