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 ¥1,907.36 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,418.64, while ¥1000 invested 1 year ago would be worth ¥1,353.03. This corresponds to total returns of 90.74%, 141.86%, 35.3%, respectively, with annualized returns of 6.67%, 19.31%, 35.3%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,803.5 | 1,794.5 | 1,794.5 | 1,818.5 | 1,788 | 919,800 |
| November 10, 2026 | 1,814 | 1,815.5 | 1,815.5 | 1,827 | 1,801.5 | 1.05M |
| November 09, 2026 | 1,756 | 1,762 | 1,762 | 1,779 | 1,729 | 1.65M |
| November 06, 2026 | 1,729 | 1,738 | 1,738 | 1,750 | 1,713 | 1.83M |
| November 05, 2026 | 1,787 | 1,804 | 1,804 | 1,817.5 | 1,767.5 | 2.1M |
| November 04, 2026 | 1,740 | 1,768.5 | 1,768.5 | 1,796.5 | 1,720.5 | 2.3M |
| November 02, 2026 | 1,719.5 | 1,727 | 1,727 | 1,739 | 1,658 | 1.84M |
| October 30, 2026 | 1,742.5 | 1,710 | 1,710 | 1,750 | 1,696.5 | 1.47M |
| October 29, 2026 | 1,735.5 | 1,743 | 1,743 | 1,753.5 | 1,714.5 | 1.29M |
| October 28, 2026 | 1,764.5 | 1,742 | 1,742 | 1,768 | 1,736 | 889,900 |
| October 27, 2026 | 1,766.5 | 1,754.5 | 1,754.5 | 1,773.5 | 1,750.5 | 1.11M |
| October 26, 2026 | 1,720 | 1,738 | 1,738 | 1,759 | 1,720 | 1.05M |
| October 23, 2026 | 1,703.5 | 1,717.5 | 1,717.5 | 1,726 | 1,670 | 969,000 |
| October 22, 2026 | 1,741 | 1,710.5 | 1,710.5 | 1,750 | 1,710.5 | 1.08M |
| October 21, 2026 | 1,749.5 | 1,730.5 | 1,730.5 | 1,751.5 | 1,730 | 627,300 |
| October 20, 2026 | 1,755 | 1,730.5 | 1,730.5 | 1,765 | 1,727.5 | 957,800 |
| October 19, 2026 | 1,768.5 | 1,767.5 | 1,767.5 | 1,780.5 | 1,750 | 1.02M |
| October 16, 2026 | 1,766.5 | 1,772 | 1,772 | 1,790 | 1,765.5 | 1.31M |
| October 15, 2026 | 1,792 | 1,752 | 1,752 | 1,793 | 1,739.5 | 1.6M |
| October 14, 2026 | 1,799.5 | 1,793 | 1,793 | 1,809 | 1,777.5 | 1.08M |
| October 13, 2026 | 1,783 | 1,778.5 | 1,778.5 | 1,789 | 1,757 | 932,300 |
| October 09, 2026 | 1,768 | 1,768 | 1,768 | 1,773 | 1,746.5 | 671,200 |
| October 08, 2026 | 1,767.5 | 1,760.5 | 1,760.5 | 1,774 | 1,751.5 | 929,600 |
| October 07, 2026 | 1,763.5 | 1,785.5 | 1,785.5 | 1,788.5 | 1,761.5 | 802,500 |
| October 06, 2026 | 1,742 | 1,781 | 1,781 | 1,790.5 | 1,737.5 | 1.2M |
| October 05, 2026 | 1,730 | 1,737 | 1,737 | 1,749 | 1,721.5 | 757,800 |
| October 02, 2026 | 1,737 | 1,717 | 1,717 | 1,739 | 1,711.5 | 804,500 |
| October 01, 2026 | 1,720 | 1,737 | 1,737 | 1,745.5 | 1,702 | 1.13M |
| September 30, 2026 | 1,723 | 1,728.5 | 1,728.5 | 1,737 | 1,698 | 1.24M |
| September 29, 2026 | 1,718.5 | 1,713.5 | 1,713.5 | 1,726 | 1,703.5 | 952,800 |
| September 28, 2026 | 1,729.5 | 1,715.5 | 1,715.5 | 1,739.5 | 1,712.5 | 688,600 |
| September 25, 2026 | 1,715 | 1,724.5 | 1,724.5 | 1,726 | 1,703.5 | 1.01M |
| September 24, 2026 | 1,705 | 1,721.5 | 1,721.5 | 1,729 | 1,703 | 820,200 |
| September 18, 2026 | 1,730 | 1,707 | 1,707 | 1,740 | 1,707 | 1.38M |
| September 17, 2026 | 1,703.5 | 1,727.5 | 1,727.5 | 1,729 | 1,703.5 | 852,700 |
| September 16, 2026 | 1,674.5 | 1,698.5 | 1,698.5 | 1,704 | 1,671.5 | 851,000 |
| September 15, 2026 | 1,655 | 1,656.5 | 1,656.5 | 1,675 | 1,649.5 | 967,300 |
| 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 |
AD
