Skip to main content
Makita Corporation (TYO:6586)
Japan flag Japan · Delayed Price · Currency is JPY
4,449.00
+13.00 (0.29%)
At close: Dec 5, 2025

Makita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20254,948.004,948.004,852.004,890.004,890.002.60%628,400
Oct 3, 20254,733.004,767.004,719.004,766.004,766.000.83%414,800
Oct 2, 20254,800.004,803.004,723.004,727.004,727.00-0.98%739,900
Oct 1, 20254,750.004,775.004,700.004,774.004,774.00-0.67%682,900
Sep 30, 20254,813.004,838.004,792.004,806.004,806.00-0.15%509,600
Sep 29, 20254,868.004,920.004,792.004,813.004,813.00-1.59%462,500
Sep 26, 20254,851.004,921.004,845.004,891.004,871.000.37%773,900
Sep 25, 20254,845.004,900.004,818.004,873.004,853.070.64%685,800
Sep 24, 20254,901.004,919.004,837.004,842.004,822.20-0.57%1,009,900
Sep 22, 20254,950.004,984.004,870.004,870.004,850.09-1.36%543,200
Sep 19, 20255,048.005,065.004,902.004,937.004,916.81-1.77%1,058,800
Sep 18, 20255,070.005,076.004,995.005,026.005,005.450.44%584,900
Sep 17, 20254,955.005,030.004,933.005,004.004,983.540.60%578,500
Sep 16, 20255,075.005,122.004,962.004,974.004,953.66-1.39%848,700
Sep 12, 20255,053.005,086.005,030.005,044.005,023.37-0.08%526,800
Sep 11, 20255,061.005,082.005,025.005,048.005,027.36-0.45%604,600
Sep 10, 20255,087.005,095.005,043.005,071.005,050.26-0.80%453,500
Sep 9, 20255,139.005,170.005,091.005,112.005,091.10-0.53%534,600
Sep 8, 20255,080.005,144.005,074.005,139.005,117.992.13%653,100
Sep 5, 20254,974.005,053.004,959.005,032.005,011.422.51%542,000
Sep 4, 20254,936.004,974.004,893.004,909.004,888.93-0.61%469,700
Sep 3, 20254,971.004,987.004,923.004,939.004,918.80-0.44%672,300
Sep 2, 20254,996.005,015.004,935.004,961.004,940.71-0.22%414,500
Sep 1, 20255,000.005,023.004,940.004,972.004,951.67-1.09%415,800
Aug 29, 20255,112.005,112.005,005.005,027.005,006.44-1.49%842,300
Aug 28, 20255,139.005,168.005,082.005,103.005,082.13-1.05%744,100
Aug 27, 20255,118.005,162.005,072.005,157.005,135.910.47%811,500
Aug 26, 20255,202.005,205.005,111.005,133.005,112.01-1.52%1,782,200
Aug 25, 20255,171.005,266.005,150.005,212.005,190.691.20%1,005,700
Aug 22, 20255,099.005,150.005,079.005,150.005,128.940.37%945,700
Aug 21, 20255,124.005,153.005,080.005,131.005,110.02-0.56%789,500
Aug 20, 20255,210.005,227.005,144.005,160.005,138.90-0.96%772,700
Aug 19, 20255,270.005,277.005,205.005,210.005,188.70-0.19%837,000
Aug 18, 20255,205.005,257.005,189.005,220.005,198.65-0.93%852,300
Aug 15, 20255,095.005,269.005,094.005,269.005,247.453.44%734,800
Aug 14, 20255,113.005,155.005,066.005,094.005,073.17-1.01%827,900
Aug 13, 20255,120.005,162.005,084.005,146.005,124.961.58%737,300
Aug 12, 20255,101.005,139.005,050.005,066.005,045.280.36%967,000
Aug 8, 20254,958.005,074.004,937.005,048.005,027.362.33%960,100
Aug 7, 20254,845.004,940.004,825.004,933.004,912.831.63%742,200
Aug 6, 20254,840.004,905.004,800.004,854.004,834.150.33%604,800
Aug 5, 20254,806.004,897.004,785.004,838.004,818.221.30%613,700
Aug 4, 20254,761.004,783.004,712.004,776.004,756.47-1.55%718,700
Aug 1, 20254,732.004,918.004,697.004,851.004,831.163.17%1,003,500
Jul 31, 20255,000.005,025.004,702.004,702.004,682.771.93%2,370,700
Jul 30, 20254,607.004,649.004,586.004,613.004,594.14-1.05%722,500
Jul 29, 20254,612.004,662.004,601.004,662.004,642.94-0.43%775,500
Jul 28, 20254,700.004,740.004,682.004,682.004,662.850.13%508,400
Jul 25, 20254,699.004,717.004,656.004,676.004,656.88-1.52%579,800
Jul 24, 20254,724.004,784.004,690.004,748.004,728.580.96%843,200
Jul 23, 20254,500.004,743.004,487.004,703.004,683.776.89%1,333,900
Jul 22, 20254,410.004,440.004,351.004,400.004,382.01-0.68%568,600
Jul 18, 20254,460.004,490.004,422.004,430.004,411.89-0.56%532,900
Jul 17, 20254,436.004,482.004,370.004,455.004,436.78-1.13%755,300
Jul 16, 20254,518.004,539.004,466.004,506.004,487.57-0.27%621,200
Jul 15, 20254,538.004,543.004,507.004,518.004,499.530.31%692,500
Jul 14, 20254,500.004,535.004,493.004,504.004,485.58-1.23%393,700
Jul 11, 20254,495.004,612.004,482.004,560.004,541.352.75%957,800
Jul 10, 20254,450.004,454.004,404.004,438.004,419.85-0.16%762,100