Makita Corporation (TYO:6586)
Japan
· Delayed Price · Currency is JPY 5,452.00
+85.00 (1.58%)
Apr 28, 2026, 3:30 PM JST
Makita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,379.00 | 5,491.00 | 5,359.00 | 5,452.00 | 5,452.00 | 1.58% | 1,482,600 |
| Apr 27, 2026 | 5,311.00 | 5,446.00 | 5,280.00 | 5,367.00 | 5,367.00 | 1.69% | 754,100 |
| Apr 24, 2026 | 5,370.00 | 5,373.00 | 5,269.00 | 5,278.00 | 5,278.00 | -0.96% | 631,900 |
| Apr 23, 2026 | 5,373.00 | 5,436.00 | 5,298.00 | 5,329.00 | 5,329.00 | -2.63% | 820,700 |
| Apr 22, 2026 | 5,538.00 | 5,590.00 | 5,458.00 | 5,473.00 | 5,473.00 | -1.05% | 463,700 |
| Apr 21, 2026 | 5,637.00 | 5,637.00 | 5,519.00 | 5,531.00 | 5,531.00 | -1.09% | 728,000 |
| Apr 20, 2026 | 5,668.00 | 5,679.00 | 5,589.00 | 5,592.00 | 5,592.00 | 0.07% | 487,300 |
| Apr 17, 2026 | 5,542.00 | 5,633.00 | 5,510.00 | 5,588.00 | 5,588.00 | -0.07% | 831,900 |
| Apr 16, 2026 | 5,660.00 | 5,678.00 | 5,487.00 | 5,592.00 | 5,592.00 | -0.82% | 1,223,800 |
| Apr 15, 2026 | 5,642.00 | 5,655.00 | 5,588.00 | 5,638.00 | 5,638.00 | 1.73% | 937,700 |
| Apr 14, 2026 | 5,642.00 | 5,642.00 | 5,508.00 | 5,542.00 | 5,542.00 | 1.06% | 694,800 |
| Apr 13, 2026 | 5,509.00 | 5,585.00 | 5,474.00 | 5,484.00 | 5,484.00 | -2.19% | 521,900 |
| Apr 10, 2026 | 5,567.00 | 5,645.00 | 5,556.00 | 5,607.00 | 5,607.00 | 0.75% | 969,800 |
| Apr 9, 2026 | 5,588.00 | 5,619.00 | 5,524.00 | 5,565.00 | 5,565.00 | 0.72% | 1,008,100 |
| Apr 8, 2026 | 5,415.00 | 5,525.00 | 5,381.00 | 5,525.00 | 5,525.00 | 5.42% | 1,344,500 |
| Apr 7, 2026 | 5,275.00 | 5,314.00 | 5,215.00 | 5,241.00 | 5,241.00 | -0.74% | 673,600 |
| Apr 6, 2026 | 5,341.00 | 5,354.00 | 5,280.00 | 5,280.00 | 5,280.00 | -0.25% | 338,400 |
| Apr 3, 2026 | 5,334.00 | 5,368.00 | 5,276.00 | 5,293.00 | 5,293.00 | -0.11% | 568,200 |
| Apr 2, 2026 | 5,466.00 | 5,491.00 | 5,299.00 | 5,299.00 | 5,299.00 | -1.56% | 917,700 |
| Apr 1, 2026 | 5,332.00 | 5,397.00 | 5,260.00 | 5,383.00 | 5,383.00 | 6.03% | 1,077,400 |
| Mar 31, 2026 | 5,047.00 | 5,192.00 | 5,044.00 | 5,077.00 | 5,077.00 | -0.08% | 1,000,700 |
| Mar 30, 2026 | 5,011.00 | 5,091.00 | 4,991.00 | 5,081.00 | 5,081.00 | -2.46% | 953,700 |
| Mar 27, 2026 | 5,170.00 | 5,246.00 | 5,159.00 | 5,209.00 | 5,134.00 | -0.61% | 775,300 |
| Mar 26, 2026 | 5,315.00 | 5,329.00 | 5,217.00 | 5,241.00 | 5,165.54 | -0.57% | 493,500 |
| Mar 25, 2026 | 5,347.00 | 5,347.00 | 5,263.00 | 5,271.00 | 5,195.11 | 1.07% | 561,700 |
| Mar 24, 2026 | 5,223.00 | 5,245.00 | 5,165.00 | 5,215.00 | 5,139.91 | 1.84% | 510,500 |
| Mar 23, 2026 | 5,233.00 | 5,246.00 | 5,077.00 | 5,121.00 | 5,047.27 | -2.20% | 916,900 |
| Mar 19, 2026 | 5,413.00 | 5,417.00 | 5,235.00 | 5,236.00 | 5,160.61 | -4.49% | 1,314,400 |
| Mar 18, 2026 | 5,350.00 | 5,482.00 | 5,342.00 | 5,482.00 | 5,403.07 | 2.70% | 841,700 |
| Mar 17, 2026 | 5,386.00 | 5,401.00 | 5,312.00 | 5,338.00 | 5,261.14 | 0.91% | 843,200 |
| Mar 16, 2026 | 5,297.00 | 5,347.00 | 5,276.00 | 5,290.00 | 5,213.83 | -0.13% | 612,000 |
| Mar 13, 2026 | 5,262.00 | 5,365.00 | 5,262.00 | 5,297.00 | 5,220.73 | -1.83% | 885,200 |
| Mar 12, 2026 | 5,385.00 | 5,448.00 | 5,312.00 | 5,396.00 | 5,318.31 | -2.10% | 1,218,400 |
| Mar 11, 2026 | 5,598.00 | 5,598.00 | 5,502.00 | 5,512.00 | 5,432.64 | 0.25% | 822,700 |
| Mar 10, 2026 | 5,520.00 | 5,557.00 | 5,434.00 | 5,498.00 | 5,418.84 | 1.38% | 1,164,200 |
| Mar 9, 2026 | 5,344.00 | 5,423.00 | 5,280.00 | 5,423.00 | 5,344.92 | -5.01% | 1,038,600 |
| Mar 6, 2026 | 5,620.00 | 5,709.00 | 5,500.00 | 5,709.00 | 5,626.80 | 0.46% | 936,800 |
| Mar 5, 2026 | 5,744.00 | 5,793.00 | 5,623.00 | 5,683.00 | 5,601.18 | 1.66% | 957,200 |
| Mar 4, 2026 | 5,627.00 | 5,693.00 | 5,475.00 | 5,590.00 | 5,509.51 | -3.52% | 1,029,700 |
| Mar 3, 2026 | 5,988.00 | 6,023.00 | 5,754.00 | 5,794.00 | 5,710.58 | -4.26% | 1,128,000 |
| Mar 2, 2026 | 5,972.00 | 6,099.00 | 5,952.00 | 6,052.00 | 5,964.86 | -0.05% | 718,200 |
| Feb 27, 2026 | 5,853.00 | 6,065.00 | 5,803.00 | 6,055.00 | 5,967.82 | 1.71% | 1,492,400 |
| Feb 26, 2026 | 6,007.00 | 6,048.00 | 5,917.00 | 5,953.00 | 5,867.29 | -0.90% | 1,493,200 |
| Feb 25, 2026 | 6,042.00 | 6,055.00 | 5,966.00 | 6,007.00 | 5,920.51 | -0.58% | 1,291,900 |
| Feb 24, 2026 | 5,961.00 | 6,086.00 | 5,944.00 | 6,042.00 | 5,955.01 | 1.36% | 1,371,900 |
| Feb 20, 2026 | 5,948.00 | 5,995.00 | 5,925.00 | 5,961.00 | 5,875.17 | -0.88% | 1,288,800 |
| Feb 19, 2026 | 6,000.00 | 6,044.00 | 5,953.00 | 6,014.00 | 5,927.41 | 0.23% | 991,800 |
| Feb 18, 2026 | 6,012.00 | 6,026.00 | 5,940.00 | 6,000.00 | 5,913.61 | -0.25% | 1,012,900 |
| Feb 17, 2026 | 6,000.00 | 6,055.00 | 5,920.00 | 6,015.00 | 5,928.40 | 1.42% | 1,121,100 |
| Feb 16, 2026 | 5,958.00 | 5,994.00 | 5,922.00 | 5,931.00 | 5,845.60 | 0.02% | 564,000 |
| Feb 13, 2026 | 6,026.00 | 6,064.00 | 5,930.00 | 5,930.00 | 5,844.62 | -2.88% | 1,339,600 |
| Feb 12, 2026 | 6,029.00 | 6,130.00 | 6,011.00 | 6,106.00 | 6,018.08 | 0.13% | 1,718,700 |
| Feb 10, 2026 | 5,932.00 | 6,121.00 | 5,925.00 | 6,098.00 | 6,010.20 | 2.35% | 1,376,900 |
| Feb 9, 2026 | 6,000.00 | 6,074.00 | 5,943.00 | 5,958.00 | 5,872.22 | 1.22% | 1,274,400 |
| Feb 6, 2026 | 5,714.00 | 5,896.00 | 5,700.00 | 5,886.00 | 5,801.25 | 1.82% | 1,232,500 |
| Feb 5, 2026 | 5,719.00 | 5,885.00 | 5,664.00 | 5,781.00 | 5,697.76 | 2.07% | 1,815,300 |
| Feb 4, 2026 | 5,370.00 | 5,715.00 | 5,370.00 | 5,664.00 | 5,582.45 | 1.69% | 1,757,700 |
| Feb 3, 2026 | 5,515.00 | 5,625.00 | 5,484.00 | 5,570.00 | 5,489.80 | -0.80% | 2,038,200 |
| Feb 2, 2026 | 5,451.00 | 5,678.00 | 5,351.00 | 5,615.00 | 5,534.15 | 4.93% | 3,755,900 |
| Jan 30, 2026 | 5,301.00 | 5,351.00 | 5,257.00 | 5,351.00 | 5,273.96 | 15.05% | 3,420,200 |
| Jan 29, 2026 | 4,650.00 | 4,677.00 | 4,633.00 | 4,651.00 | 4,584.03 | -0.11% | 942,300 |
| Jan 28, 2026 | 4,714.00 | 4,724.00 | 4,640.00 | 4,656.00 | 4,588.96 | -2.23% | 1,245,200 |
| Jan 27, 2026 | 4,712.00 | 4,783.00 | 4,694.00 | 4,762.00 | 4,693.44 | 1.08% | 902,900 |
| Jan 26, 2026 | 4,802.00 | 4,850.00 | 4,709.00 | 4,711.00 | 4,643.17 | -3.30% | 1,170,500 |
| Jan 23, 2026 | 4,885.00 | 4,917.00 | 4,851.00 | 4,872.00 | 4,801.85 | 0.54% | 963,300 |
| Jan 22, 2026 | 4,918.00 | 4,922.00 | 4,800.00 | 4,846.00 | 4,776.23 | -0.51% | 1,399,100 |
| Jan 21, 2026 | 4,841.00 | 4,892.00 | 4,829.00 | 4,871.00 | 4,800.87 | -0.81% | 1,067,900 |
| Jan 20, 2026 | 4,944.00 | 4,953.00 | 4,853.00 | 4,911.00 | 4,840.29 | 0.53% | 1,058,900 |
| Jan 19, 2026 | 4,944.00 | 4,950.00 | 4,824.00 | 4,885.00 | 4,814.67 | -2.06% | 986,700 |
| Jan 16, 2026 | 4,936.00 | 4,988.00 | 4,895.00 | 4,988.00 | 4,916.18 | 0.87% | 594,100 |
| Jan 15, 2026 | 4,895.00 | 4,950.00 | 4,874.00 | 4,945.00 | 4,873.80 | -2.23% | 1,047,000 |
| Jan 14, 2026 | 5,046.00 | 5,090.00 | 4,980.00 | 5,058.00 | 4,985.17 | 0.04% | 846,000 |
| Jan 13, 2026 | 5,122.00 | 5,130.00 | 5,016.00 | 5,056.00 | 4,983.20 | 1.53% | 883,000 |
| Jan 9, 2026 | 4,908.00 | 5,012.00 | 4,894.00 | 4,980.00 | 4,908.30 | 2.28% | 1,013,900 |
| Jan 8, 2026 | 4,825.00 | 4,932.00 | 4,806.00 | 4,869.00 | 4,798.90 | 1.31% | 1,041,400 |
| Jan 7, 2026 | 4,809.00 | 4,872.00 | 4,792.00 | 4,806.00 | 4,736.80 | -0.21% | 610,000 |
| Jan 6, 2026 | 4,840.00 | 4,883.00 | 4,791.00 | 4,816.00 | 4,746.66 | 0.63% | 695,500 |
| Jan 5, 2026 | 4,777.00 | 4,798.00 | 4,757.00 | 4,786.00 | 4,717.09 | 1.03% | 682,700 |
| Dec 30, 2025 | 4,723.00 | 4,752.00 | 4,712.00 | 4,737.00 | 4,668.80 | 0.04% | 408,900 |
| Dec 29, 2025 | 4,754.00 | 4,754.00 | 4,710.00 | 4,735.00 | 4,666.82 | 0.62% | 311,800 |
| Dec 26, 2025 | 4,763.00 | 4,763.00 | 4,685.00 | 4,706.00 | 4,638.24 | -0.21% | 366,400 |
| Dec 25, 2025 | 4,750.00 | 4,757.00 | 4,702.00 | 4,716.00 | 4,648.10 | -0.59% | 262,400 |
| Dec 24, 2025 | 4,780.00 | 4,791.00 | 4,734.00 | 4,744.00 | 4,675.70 | -0.69% | 526,800 |
| Dec 23, 2025 | 4,767.00 | 4,778.00 | 4,716.00 | 4,777.00 | 4,708.22 | 0.48% | 520,100 |
| Dec 22, 2025 | 4,801.00 | 4,812.00 | 4,704.00 | 4,754.00 | 4,685.55 | 0.08% | 831,300 |
| Dec 19, 2025 | 4,725.00 | 4,756.00 | 4,698.00 | 4,750.00 | 4,681.61 | 0.53% | 1,092,300 |
| Dec 18, 2025 | 4,730.00 | 4,763.00 | 4,656.00 | 4,725.00 | 4,656.97 | -0.94% | 708,400 |
| Dec 17, 2025 | 4,771.00 | 4,787.00 | 4,704.00 | 4,770.00 | 4,701.32 | -0.42% | 573,500 |
| Dec 16, 2025 | 4,920.00 | 4,924.00 | 4,784.00 | 4,790.00 | 4,721.03 | -2.13% | 1,008,900 |
| Dec 15, 2025 | 4,896.00 | 4,964.00 | 4,855.00 | 4,894.00 | 4,823.54 | -0.04% | 1,064,400 |
| Dec 12, 2025 | 4,742.00 | 4,906.00 | 4,695.00 | 4,896.00 | 4,825.51 | 5.40% | 1,870,200 |
| Dec 11, 2025 | 4,702.00 | 4,753.00 | 4,631.00 | 4,645.00 | 4,578.12 | - | 1,325,300 |
| Dec 10, 2025 | 4,614.00 | 4,683.00 | 4,595.00 | 4,645.00 | 4,578.12 | 0.96% | 1,248,100 |
| Dec 9, 2025 | 4,569.00 | 4,612.00 | 4,555.00 | 4,601.00 | 4,534.75 | -0.07% | 1,001,000 |
| Dec 8, 2025 | 4,626.00 | 4,650.00 | 4,565.00 | 4,604.00 | 4,537.71 | 3.48% | 1,414,200 |
| Dec 5, 2025 | 4,401.00 | 4,467.00 | 4,396.00 | 4,449.00 | 4,384.94 | 0.29% | 787,800 |
| Dec 4, 2025 | 4,388.00 | 4,478.00 | 4,369.00 | 4,436.00 | 4,372.13 | 1.32% | 1,343,400 |
| Dec 3, 2025 | 4,480.00 | 4,487.00 | 4,376.00 | 4,378.00 | 4,314.96 | -1.73% | 1,100,900 |
| Dec 2, 2025 | 4,485.00 | 4,498.00 | 4,446.00 | 4,455.00 | 4,390.86 | -0.45% | 910,700 |
| Dec 1, 2025 | 4,515.00 | 4,535.00 | 4,455.00 | 4,475.00 | 4,410.57 | -1.37% | 847,500 |