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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	2,126	2,110.5	2,110.5	2,135.5	2,106.5	377,300
June 30, 2025	2,132	2,130	2,130	2,149	2,129	366,500
June 27, 2025	2,120	2,128.5	2,128.5	2,138.5	2,116	392,700
June 26, 2025	2,115	2,143.5	2,104.5	2,143.5	2,115	377,700
June 25, 2025	2,120.5	2,119	2,080.45	2,128.5	2,116	314,000
June 24, 2025	2,129.5	2,118.5	2,079.95	2,135.5	2,110.5	236,300
June 23, 2025	2,116	2,116	2,116	2,116	2,099.5	344,800
June 20, 2025	2,116	2,121	2,121	2,134.5	2,115.5	391,300
June 19, 2025	2,130	2,122	2,122	2,136	2,115.5	260,000
June 18, 2025	2,116	2,130	2,130	2,133.5	2,116	268,700
June 17, 2025	2,114.5	2,122	2,122	2,122.5	2,111.5	311,100
June 16, 2025	2,105	2,115	2,115	2,118	2,097	411,400
June 13, 2025	2,129.5	2,107.5	2,107.5	2,130	2,102	372,800
June 12, 2025	2,157	2,135	2,135	2,163	2,135	243,300
June 11, 2025	2,151.5	2,157.5	2,157.5	2,169	2,149	313,500
June 10, 2025	2,142.5	2,151.5	2,151.5	2,173	2,138.5	550,400
June 09, 2025	2,153	2,132	2,132	2,153	2,125	276,300
June 06, 2025	2,144.5	2,140.5	2,140.5	2,149	2,129.5	341,800
June 05, 2025	2,133	2,145	2,145	2,145	2,128.5	323,000
June 04, 2025	2,132.5	2,138.5	2,138.5	2,153	2,129	385,200
June 03, 2025	2,138	2,137.5	2,137.5	2,148.5	2,132.5	276,100
June 02, 2025	2,165	2,148.5	2,148.5	2,177.5	2,140.5	373,500
May 30, 2025	2,160	2,170.5	2,170.5	2,179.5	2,159	585,200
May 29, 2025	2,153.5	2,175	2,175	2,181	2,153	294,600
May 28, 2025	2,166	2,157.5	2,157.5	2,170	2,156	274,200
May 27, 2025	2,132	2,144.5	2,144.5	2,148	2,127	150,000
May 26, 2025	2,133.5	2,134.5	2,134.5	2,136.5	2,118.5	278,200
May 23, 2025	2,139	2,133.5	2,133.5	2,149	2,125	263,100

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