Mabuchi Motor Co., Ltd. (TYO:6592)
Japan
· Delayed Price · Currency is JPY 1,528.00
-66.50 (-4.17%)
Apr 28, 2026, 3:30 PM JST
Mabuchi Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,590.00 | 1,630.00 | 1,575.50 | 1,618.50 | - | 1.51% | 676,000 |
| Apr 27, 2026 | 1,601.00 | 1,609.50 | 1,592.50 | 1,594.50 | 1,594.50 | -0.34% | 986,200 |
| Apr 24, 2026 | 1,604.50 | 1,612.50 | 1,598.00 | 1,600.00 | 1,600.00 | -0.03% | 842,700 |
| Apr 23, 2026 | 1,591.00 | 1,610.50 | 1,575.50 | 1,600.50 | 1,600.50 | - | 1,030,400 |
| Apr 22, 2026 | 1,648.00 | 1,654.00 | 1,594.00 | 1,600.50 | 1,600.50 | -3.09% | 1,157,400 |
| Apr 21, 2026 | 1,661.00 | 1,674.00 | 1,644.50 | 1,651.50 | 1,651.50 | -0.51% | 844,700 |
| Apr 20, 2026 | 1,653.00 | 1,676.00 | 1,650.00 | 1,660.00 | 1,660.00 | 1.13% | 844,200 |
| Apr 17, 2026 | 1,652.50 | 1,661.50 | 1,641.50 | 1,641.50 | 1,641.50 | -0.82% | 1,114,400 |
| Apr 16, 2026 | 1,635.50 | 1,659.50 | 1,633.00 | 1,655.00 | 1,655.00 | 1.19% | 775,200 |
| Apr 15, 2026 | 1,634.50 | 1,644.50 | 1,623.50 | 1,635.50 | 1,635.50 | 0.58% | 705,900 |
| Apr 14, 2026 | 1,645.00 | 1,655.50 | 1,626.00 | 1,626.00 | 1,626.00 | -0.58% | 583,400 |
| Apr 13, 2026 | 1,658.00 | 1,664.00 | 1,635.50 | 1,635.50 | 1,635.50 | -2.12% | 647,300 |
| Apr 10, 2026 | 1,679.50 | 1,694.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.12% | 689,600 |
| Apr 9, 2026 | 1,688.00 | 1,688.00 | 1,661.50 | 1,669.00 | 1,669.00 | -0.39% | 692,500 |
| Apr 8, 2026 | 1,688.50 | 1,689.00 | 1,650.00 | 1,675.50 | 1,675.50 | 3.68% | 584,300 |
| Apr 7, 2026 | 1,618.00 | 1,628.00 | 1,605.00 | 1,616.00 | 1,616.00 | 0.19% | 422,400 |
| Apr 6, 2026 | 1,623.00 | 1,635.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.68% | 417,300 |
| Apr 3, 2026 | 1,616.50 | 1,627.50 | 1,613.00 | 1,624.00 | 1,624.00 | 1.25% | 409,900 |
| Apr 2, 2026 | 1,649.50 | 1,659.50 | 1,604.00 | 1,604.00 | 1,604.00 | -1.32% | 691,300 |
| Apr 1, 2026 | 1,618.50 | 1,629.50 | 1,593.00 | 1,625.50 | 1,625.50 | 3.83% | 650,900 |
| Mar 31, 2026 | 1,543.00 | 1,580.00 | 1,540.00 | 1,565.50 | 1,565.50 | -0.16% | 838,000 |
| Mar 30, 2026 | 1,550.00 | 1,573.50 | 1,543.50 | 1,568.00 | 1,568.00 | -3.00% | 864,000 |
| Mar 27, 2026 | 1,620.00 | 1,629.50 | 1,599.50 | 1,616.50 | 1,616.50 | -0.83% | 765,600 |
| Mar 26, 2026 | 1,633.50 | 1,641.00 | 1,617.50 | 1,630.00 | 1,630.00 | - | 619,600 |
| Mar 25, 2026 | 1,635.00 | 1,642.00 | 1,623.50 | 1,630.00 | 1,630.00 | 2.19% | 550,600 |
| Mar 24, 2026 | 1,595.50 | 1,610.50 | 1,571.50 | 1,595.00 | 1,595.00 | 2.54% | 768,500 |
| Mar 23, 2026 | 1,598.50 | 1,600.50 | 1,551.50 | 1,555.50 | 1,555.50 | -4.07% | 1,002,300 |
| Mar 19, 2026 | 1,664.00 | 1,670.50 | 1,618.00 | 1,621.50 | 1,621.50 | -5.37% | 971,600 |
| Mar 18, 2026 | 1,675.00 | 1,715.00 | 1,650.00 | 1,713.50 | 1,713.50 | 4.20% | 1,046,900 |
| Mar 17, 2026 | 1,667.50 | 1,667.50 | 1,639.50 | 1,644.50 | 1,644.50 | 0.21% | 414,700 |
| Mar 16, 2026 | 1,650.00 | 1,650.00 | 1,618.50 | 1,641.00 | 1,641.00 | -1.08% | 646,500 |
| Mar 13, 2026 | 1,650.00 | 1,670.50 | 1,647.50 | 1,659.00 | 1,659.00 | -1.04% | 708,700 |
| Mar 12, 2026 | 1,668.00 | 1,695.00 | 1,661.00 | 1,676.50 | 1,676.50 | -0.59% | 889,400 |
| Mar 11, 2026 | 1,695.00 | 1,715.00 | 1,686.50 | 1,686.50 | 1,686.50 | 1.54% | 592,700 |
| Mar 10, 2026 | 1,681.50 | 1,686.50 | 1,650.00 | 1,661.00 | 1,661.00 | 1.19% | 993,100 |
| Mar 9, 2026 | 1,650.00 | 1,662.00 | 1,605.50 | 1,641.50 | 1,641.50 | -5.36% | 997,800 |
| Mar 6, 2026 | 1,714.50 | 1,742.00 | 1,706.50 | 1,734.50 | 1,734.50 | -0.17% | 614,100 |
| Mar 5, 2026 | 1,753.00 | 1,770.50 | 1,721.00 | 1,737.50 | 1,737.50 | 2.48% | 701,300 |
| Mar 4, 2026 | 1,700.00 | 1,755.50 | 1,666.50 | 1,695.50 | 1,695.50 | -5.78% | 1,507,600 |
| Mar 3, 2026 | 1,888.50 | 1,902.00 | 1,799.50 | 1,799.50 | 1,799.50 | -4.54% | 1,127,100 |
| Mar 2, 2026 | 1,839.00 | 1,907.00 | 1,836.00 | 1,885.00 | 1,885.00 | 2.45% | 1,590,000 |
| Feb 27, 2026 | 1,790.00 | 1,840.00 | 1,782.50 | 1,840.00 | 1,840.00 | 2.22% | 953,400 |
| Feb 26, 2026 | 1,834.50 | 1,841.50 | 1,785.50 | 1,800.00 | 1,800.00 | -1.99% | 1,065,800 |
| Feb 25, 2026 | 1,856.50 | 1,856.50 | 1,815.00 | 1,836.50 | 1,836.50 | -0.76% | 1,259,200 |
| Feb 24, 2026 | 1,784.50 | 1,880.50 | 1,772.00 | 1,850.50 | 1,850.50 | 4.84% | 1,826,000 |
| Feb 20, 2026 | 1,767.00 | 1,775.00 | 1,749.00 | 1,765.00 | 1,765.00 | -0.23% | 1,124,200 |
| Feb 19, 2026 | 1,747.50 | 1,783.00 | 1,745.00 | 1,769.00 | 1,769.00 | 1.67% | 1,157,200 |
| Feb 18, 2026 | 1,715.50 | 1,769.50 | 1,713.00 | 1,740.00 | 1,740.00 | 1.90% | 1,471,500 |
| Feb 17, 2026 | 1,700.00 | 1,715.50 | 1,662.50 | 1,707.50 | 1,707.50 | 0.50% | 1,310,700 |
| Feb 16, 2026 | 1,630.50 | 1,734.50 | 1,628.50 | 1,699.00 | 1,699.00 | 5.50% | 1,975,800 |
| Feb 13, 2026 | 1,545.00 | 1,666.50 | 1,529.00 | 1,610.50 | 1,610.50 | 4.48% | 2,694,200 |
| Feb 12, 2026 | 1,554.00 | 1,555.00 | 1,538.50 | 1,541.50 | 1,541.50 | -0.61% | 886,800 |
| Feb 10, 2026 | 1,540.00 | 1,555.00 | 1,536.00 | 1,551.00 | 1,551.00 | 1.37% | 949,500 |
| Feb 9, 2026 | 1,536.00 | 1,551.00 | 1,527.00 | 1,530.00 | 1,530.00 | 1.56% | 778,800 |
| Feb 6, 2026 | 1,495.50 | 1,509.00 | 1,484.50 | 1,506.50 | 1,506.50 | 0.43% | 667,600 |
| Feb 5, 2026 | 1,500.00 | 1,509.50 | 1,492.50 | 1,500.00 | 1,500.00 | 0.30% | 732,700 |
| Feb 4, 2026 | 1,489.00 | 1,499.50 | 1,481.00 | 1,495.50 | 1,495.50 | 1.01% | 577,600 |
| Feb 3, 2026 | 1,462.00 | 1,481.50 | 1,458.50 | 1,480.50 | 1,480.50 | 1.58% | 763,700 |
| Feb 2, 2026 | 1,468.00 | 1,478.00 | 1,452.00 | 1,457.50 | 1,457.50 | 0.59% | 846,800 |
| Jan 30, 2026 | 1,444.00 | 1,455.00 | 1,426.50 | 1,449.00 | 1,449.00 | 1.29% | 902,900 |
| Jan 29, 2026 | 1,430.50 | 1,445.50 | 1,417.00 | 1,430.50 | 1,430.50 | -0.17% | 1,128,100 |
| Jan 28, 2026 | 1,451.50 | 1,454.00 | 1,431.50 | 1,433.00 | 1,433.00 | -1.58% | 1,243,000 |
| Jan 27, 2026 | 1,451.50 | 1,463.00 | 1,439.50 | 1,456.00 | 1,456.00 | 0.52% | 601,700 |
| Jan 26, 2026 | 1,475.00 | 1,475.50 | 1,448.50 | 1,448.50 | 1,448.50 | -3.08% | 911,000 |
| Jan 23, 2026 | 1,495.50 | 1,497.50 | 1,475.00 | 1,494.50 | 1,494.50 | 0.74% | 682,600 |
| Jan 22, 2026 | 1,483.00 | 1,493.00 | 1,475.00 | 1,483.50 | 1,483.50 | 0.51% | 870,700 |
| Jan 21, 2026 | 1,468.00 | 1,479.00 | 1,460.50 | 1,476.00 | 1,476.00 | -0.57% | 482,300 |
| Jan 20, 2026 | 1,495.50 | 1,498.00 | 1,475.50 | 1,484.50 | 1,484.50 | -1.53% | 594,600 |
| Jan 19, 2026 | 1,502.00 | 1,510.50 | 1,484.00 | 1,507.50 | 1,507.50 | -1.15% | 782,000 |
| Jan 16, 2026 | 1,497.00 | 1,529.50 | 1,492.50 | 1,525.00 | 1,525.00 | 1.67% | 791,300 |
| Jan 15, 2026 | 1,491.00 | 1,501.50 | 1,482.00 | 1,500.00 | 1,500.00 | 0.60% | 702,700 |
| Jan 14, 2026 | 1,480.00 | 1,496.50 | 1,470.00 | 1,491.00 | 1,491.00 | 1.50% | 800,100 |
| Jan 13, 2026 | 1,488.00 | 1,488.00 | 1,460.50 | 1,469.00 | 1,469.00 | 0.75% | 1,085,000 |
| Jan 9, 2026 | 1,477.00 | 1,477.50 | 1,448.00 | 1,458.00 | 1,458.00 | 0.17% | 1,033,300 |
| Jan 8, 2026 | 1,464.00 | 1,485.50 | 1,453.00 | 1,455.50 | 1,455.50 | -0.75% | 1,013,900 |
| Jan 7, 2026 | 1,450.50 | 1,475.50 | 1,438.00 | 1,466.50 | 1,466.50 | 0.96% | 854,700 |
| Jan 6, 2026 | 1,449.50 | 1,472.00 | 1,447.00 | 1,452.50 | 1,452.50 | 0.80% | 883,100 |
| Jan 5, 2026 | 1,437.00 | 1,451.50 | 1,428.00 | 1,441.00 | 1,441.00 | 0.17% | 1,089,100 |
| Dec 30, 2025 | 1,457.50 | 1,458.00 | 1,416.50 | 1,438.50 | 1,438.50 | -2.08% | 1,440,700 |
| Dec 29, 2025 | 1,442.00 | 1,485.50 | 1,434.00 | 1,469.00 | 1,469.00 | 0.14% | 1,597,800 |
| Dec 26, 2025 | 1,455.50 | 1,490.50 | 1,455.50 | 1,467.00 | 1,447.50 | 0.82% | 2,303,000 |
| Dec 25, 2025 | 1,418.25 | 1,458.75 | 1,413.50 | 1,455.00 | 1,435.66 | 3.26% | 1,803,400 |
| Dec 24, 2025 | 1,429.25 | 1,431.00 | 1,407.00 | 1,409.00 | 1,390.27 | -0.97% | 1,017,400 |
| Dec 23, 2025 | 1,419.75 | 1,424.00 | 1,413.00 | 1,422.75 | 1,403.84 | 0.09% | 670,400 |
| Dec 22, 2025 | 1,410.50 | 1,422.75 | 1,401.50 | 1,421.50 | 1,402.60 | 1.43% | 790,200 |
| Dec 19, 2025 | 1,392.50 | 1,402.50 | 1,389.00 | 1,401.50 | 1,382.87 | 1.14% | 780,200 |
| Dec 18, 2025 | 1,399.00 | 1,401.25 | 1,381.00 | 1,385.75 | 1,367.33 | -1.21% | 818,600 |
| Dec 17, 2025 | 1,416.50 | 1,416.50 | 1,397.75 | 1,402.75 | 1,384.10 | -0.99% | 771,400 |
| Dec 16, 2025 | 1,450.00 | 1,450.00 | 1,411.75 | 1,416.75 | 1,397.92 | -1.29% | 887,600 |
| Dec 15, 2025 | 1,442.25 | 1,443.75 | 1,429.50 | 1,435.25 | 1,416.17 | -0.52% | 748,600 |
| Dec 12, 2025 | 1,422.75 | 1,442.75 | 1,415.50 | 1,442.75 | 1,423.57 | 2.69% | 643,800 |
| Dec 11, 2025 | 1,431.50 | 1,431.50 | 1,403.00 | 1,405.00 | 1,386.32 | -0.90% | 490,000 |
| Dec 10, 2025 | 1,424.50 | 1,424.50 | 1,411.50 | 1,417.75 | 1,398.90 | 0.64% | 544,000 |
| Dec 9, 2025 | 1,406.50 | 1,416.00 | 1,404.00 | 1,408.75 | 1,390.02 | -0.60% | 581,600 |
| Dec 8, 2025 | 1,425.25 | 1,426.75 | 1,405.50 | 1,417.25 | 1,398.41 | 0.59% | 758,200 |
| Dec 5, 2025 | 1,402.50 | 1,422.25 | 1,400.75 | 1,409.00 | 1,390.27 | -0.74% | 930,600 |
| Dec 4, 2025 | 1,376.50 | 1,427.25 | 1,370.00 | 1,419.50 | 1,400.63 | 2.31% | 1,097,800 |
| Dec 3, 2025 | 1,390.75 | 1,415.50 | 1,387.25 | 1,387.50 | 1,369.06 | 0.67% | 956,000 |
| Dec 2, 2025 | 1,369.25 | 1,383.75 | 1,363.75 | 1,378.25 | 1,359.93 | 1.10% | 665,000 |
| Dec 1, 2025 | 1,388.25 | 1,393.50 | 1,363.25 | 1,363.25 | 1,345.13 | -1.80% | 629,200 |