Skip to main content
Makita Corporation (TYO:6586)
Japan flag Japan · Delayed Price · Currency is JPY
5,423.00
-286.00 (-5.01%)
At close: Mar 9, 2026

Makita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,620.005,709.005,500.005,709.005,709.000.46%936,800
Mar 5, 20265,744.005,793.005,623.005,683.005,683.001.66%957,200
Mar 4, 20265,627.005,693.005,475.005,590.005,590.00-3.52%1,029,700
Mar 3, 20265,988.006,023.005,754.005,794.005,794.00-4.26%1,128,000
Mar 2, 20265,972.006,099.005,952.006,052.006,052.00-0.05%718,200
Feb 27, 20265,853.006,065.005,803.006,055.006,055.001.71%1,492,400
Feb 26, 20266,007.006,048.005,917.005,953.005,953.00-0.90%1,493,200
Feb 25, 20266,042.006,055.005,966.006,007.006,007.00-0.58%1,291,900
Feb 24, 20265,961.006,086.005,944.006,042.006,042.001.36%1,371,900
Feb 20, 20265,948.005,995.005,925.005,961.005,961.00-0.88%1,288,800
Feb 19, 20266,000.006,044.005,953.006,014.006,014.000.23%991,800
Feb 18, 20266,012.006,026.005,940.006,000.006,000.00-0.25%1,012,900
Feb 17, 20266,000.006,055.005,920.006,015.006,015.001.42%1,121,100
Feb 16, 20265,958.005,994.005,922.005,931.005,931.000.02%564,000
Feb 13, 20266,026.006,064.005,930.005,930.005,930.00-2.88%1,339,600
Feb 12, 20266,029.006,130.006,011.006,106.006,106.000.13%1,718,700
Feb 10, 20265,932.006,121.005,925.006,098.006,098.002.35%1,376,900
Feb 9, 20266,000.006,074.005,943.005,958.005,958.001.22%1,274,400
Feb 6, 20265,714.005,896.005,700.005,886.005,886.001.82%1,232,500
Feb 5, 20265,719.005,885.005,664.005,781.005,781.002.07%1,815,300
Feb 4, 20265,370.005,715.005,370.005,664.005,664.001.69%1,757,700
Feb 3, 20265,515.005,625.005,484.005,570.005,570.00-0.80%2,038,200
Feb 2, 20265,451.005,678.005,351.005,615.005,615.004.93%3,755,900
Jan 30, 20265,301.005,351.005,257.005,351.005,351.0015.05%3,420,200
Jan 29, 20264,650.004,677.004,633.004,651.004,651.00-0.11%942,300
Jan 28, 20264,714.004,724.004,640.004,656.004,656.00-2.23%1,245,200
Jan 27, 20264,712.004,783.004,694.004,762.004,762.001.08%902,900
Jan 26, 20264,802.004,850.004,709.004,711.004,711.00-3.30%1,170,500
Jan 23, 20264,885.004,917.004,851.004,872.004,872.000.54%963,300
Jan 22, 20264,918.004,922.004,800.004,846.004,846.00-0.51%1,399,100
Jan 21, 20264,841.004,892.004,829.004,871.004,871.00-0.81%1,067,900
Jan 20, 20264,944.004,953.004,853.004,911.004,911.000.53%1,058,900
Jan 19, 20264,944.004,950.004,824.004,885.004,885.00-2.06%986,700
Jan 16, 20264,936.004,988.004,895.004,988.004,988.000.87%594,100
Jan 15, 20264,895.004,950.004,874.004,945.004,945.00-2.23%1,047,000
Jan 14, 20265,046.005,090.004,980.005,058.005,058.000.04%846,000
Jan 13, 20265,122.005,130.005,016.005,056.005,056.001.53%883,000
Jan 9, 20264,908.005,012.004,894.004,980.004,980.002.28%1,013,900
Jan 8, 20264,825.004,932.004,806.004,869.004,869.001.31%1,041,400
Jan 7, 20264,809.004,872.004,792.004,806.004,806.00-0.21%610,000
Jan 6, 20264,840.004,883.004,791.004,816.004,816.000.63%695,500
Jan 5, 20264,777.004,798.004,757.004,786.004,786.001.03%682,700
Dec 30, 20254,723.004,752.004,712.004,737.004,737.000.04%408,900
Dec 29, 20254,754.004,754.004,710.004,735.004,735.000.62%311,800
Dec 26, 20254,763.004,763.004,685.004,706.004,706.00-0.21%366,400
Dec 25, 20254,750.004,757.004,702.004,716.004,716.00-0.59%262,400
Dec 24, 20254,780.004,791.004,734.004,744.004,744.00-0.69%526,800
Dec 23, 20254,767.004,778.004,716.004,777.004,777.000.48%520,100
Dec 22, 20254,801.004,812.004,704.004,754.004,754.000.08%831,300
Dec 19, 20254,725.004,756.004,698.004,750.004,750.000.53%1,092,300
Dec 18, 20254,730.004,763.004,656.004,725.004,725.00-0.94%708,400
Dec 17, 20254,771.004,787.004,704.004,770.004,770.00-0.42%573,500
Dec 16, 20254,920.004,924.004,784.004,790.004,790.00-2.13%1,008,900
Dec 15, 20254,896.004,964.004,855.004,894.004,894.00-0.04%1,064,400
Dec 12, 20254,742.004,906.004,695.004,896.004,896.005.40%1,870,200
Dec 11, 20254,702.004,753.004,631.004,645.004,645.00-1,325,300
Dec 10, 20254,614.004,683.004,595.004,645.004,645.000.96%1,248,100
Dec 9, 20254,569.004,612.004,555.004,601.004,601.00-0.07%1,001,000
Dec 8, 20254,626.004,650.004,565.004,604.004,604.003.48%1,414,200
Dec 5, 20254,401.004,467.004,396.004,449.004,449.000.29%787,800
Dec 4, 20254,388.004,478.004,369.004,436.004,436.001.32%1,343,400
Dec 3, 20254,480.004,487.004,376.004,378.004,378.00-1.73%1,100,900
Dec 2, 20254,485.004,498.004,446.004,455.004,455.00-0.45%910,700
Dec 1, 20254,515.004,535.004,455.004,475.004,475.00-1.37%847,500
Nov 28, 20254,527.004,539.004,491.004,537.004,537.000.71%854,000
Nov 27, 20254,549.004,557.004,468.004,505.004,505.00-0.55%684,000
Nov 26, 20254,513.004,553.004,469.004,530.004,530.001.96%1,292,700
Nov 25, 20254,489.004,513.004,405.004,443.004,443.000.54%1,321,700
Nov 21, 20254,279.004,443.004,271.004,419.004,419.003.03%1,633,300
Nov 20, 20254,320.004,330.004,265.004,289.004,289.002.05%1,034,500
Nov 19, 20254,256.004,269.004,175.004,203.004,203.00-1.11%1,142,200
Nov 18, 20254,308.004,320.004,239.004,250.004,250.00-2.68%1,402,200
Nov 17, 20254,406.004,426.004,333.004,367.004,367.00-2.11%905,200
Nov 14, 20254,415.004,481.004,415.004,461.004,461.00-0.98%761,100
Nov 13, 20254,511.004,546.004,483.004,505.004,505.000.38%743,200
Nov 12, 20254,465.004,574.004,453.004,488.004,488.000.49%1,061,700
Nov 11, 20254,496.004,523.004,454.004,466.004,466.00-0.71%637,600
Nov 10, 20254,499.004,519.004,473.004,498.004,498.000.42%712,100
Nov 7, 20254,453.004,500.004,410.004,479.004,479.001.52%815,300
Nov 6, 20254,485.004,516.004,407.004,412.004,412.00-1.54%1,389,100
Nov 5, 20254,537.004,568.004,418.004,481.004,481.00-1.32%1,153,100
Nov 4, 20254,647.004,690.004,520.004,541.004,541.00-2.89%1,380,500
Oct 31, 20254,710.004,716.004,619.004,676.004,676.00-0.17%927,500
Oct 30, 20254,644.004,734.004,635.004,684.004,684.000.09%1,369,600
Oct 29, 20254,840.004,857.004,665.004,680.004,680.00-3.51%1,099,600
Oct 28, 20254,976.004,991.004,848.004,850.004,850.00-3.31%678,000
Oct 27, 20254,973.005,026.004,961.005,016.005,016.001.70%648,700
Oct 24, 20254,870.004,939.004,863.004,932.004,932.001.69%675,700
Oct 23, 20254,846.004,873.004,816.004,850.004,850.00-1.10%710,800
Oct 22, 20254,925.004,940.004,885.004,904.004,904.001.01%571,500
Oct 21, 20254,926.004,947.004,853.004,855.004,855.00-0.25%629,900
Oct 20, 20254,900.004,907.004,854.004,867.004,867.001.44%552,900
Oct 17, 20254,796.004,826.004,780.004,798.004,798.00-0.02%456,400
Oct 16, 20254,786.004,827.004,768.004,799.004,799.000.84%677,400
Oct 15, 20254,664.004,791.004,630.004,759.004,759.003.43%785,100
Oct 14, 20254,602.004,686.004,553.004,601.004,601.00-2.11%1,539,400
Oct 10, 20254,795.004,817.004,700.004,700.004,700.00-4.08%998,000
Oct 9, 20254,858.004,905.004,841.004,900.004,900.001.74%781,600
Oct 8, 20254,847.004,859.004,787.004,816.004,816.00-0.88%1,035,600
Oct 7, 20254,895.004,895.004,809.004,859.004,859.00-0.63%638,000