Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Mabuchi Motor Co., Ltd. (6592.T)

2,185.50
+53.50
+(2.51%)
At close: April 28 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252,174.002,287.002,121.502,185.502,185.501,165,900
Apr 25, 20252,131.002,163.002,124.002,132.002,132.00314,700
Apr 24, 20252,122.002,143.002,110.002,121.002,121.00329,100
Apr 23, 20252,122.502,124.002,101.502,108.002,108.00326,700
Apr 22, 20252,070.002,087.502,066.502,076.502,076.50236,200
Apr 21, 20252,100.002,111.502,077.502,080.502,080.50303,500
Apr 18, 20252,111.002,132.002,099.002,126.502,126.50186,600
Apr 17, 20252,061.002,105.502,055.002,100.002,100.00290,800
Apr 16, 20252,080.502,093.002,064.002,084.002,084.00213,700
Apr 15, 20252,075.002,102.502,075.002,080.502,080.50287,800
Apr 14, 20252,094.502,110.002,071.502,075.002,075.00292,600
Apr 11, 20252,061.502,082.502,033.002,069.502,069.50349,200
Apr 10, 20252,160.002,164.502,109.502,141.002,141.00349,000
Apr 9, 20252,005.002,031.501,984.002,010.002,010.00504,100
Apr 8, 20252,051.002,075.502,032.002,048.502,048.50488,300
Apr 7, 20252,079.502,089.502,001.002,001.002,001.00613,000
Apr 4, 20252,160.002,196.502,125.502,157.502,157.50373,000
Apr 3, 20252,237.002,244.002,215.002,238.002,238.00404,900
Apr 2, 20252,296.002,315.502,288.002,299.002,299.00402,900
Apr 1, 20252,317.002,321.502,276.502,276.502,276.50456,100
Mar 31, 20252,341.502,341.502,287.002,291.002,291.00371,000
Mar 28, 20252,376.002,386.002,358.002,375.002,375.00296,700
Mar 27, 20252,365.002,387.002,355.502,387.002,387.00320,200
Mar 26, 20252,393.002,394.002,366.502,388.502,388.50265,000
Mar 25, 20252,396.002,398.002,364.502,378.002,378.00201,600
Mar 24, 20252,381.002,392.502,366.502,378.002,378.00313,300
Mar 21, 20252,386.002,402.002,377.502,395.502,395.50412,200
Mar 19, 20252,359.002,402.002,354.502,395.002,395.00265,100
Mar 18, 20252,360.002,385.002,358.502,368.502,368.50281,100
Mar 17, 20252,333.002,353.502,333.002,348.002,348.00250,600
Mar 14, 20252,326.502,343.502,312.002,323.002,323.00308,600
Mar 13, 20252,330.002,350.002,323.502,326.502,326.50340,100
Mar 12, 20252,342.002,347.502,312.002,341.002,341.00398,100
Mar 11, 20252,334.502,344.002,311.502,342.002,342.00517,900
Mar 10, 20252,367.002,370.502,328.502,355.002,355.00355,400
Mar 7, 20252,315.002,367.002,303.002,367.002,367.00470,100
Mar 6, 20252,330.002,358.002,326.502,341.002,341.00272,600
Mar 5, 20252,294.502,326.502,288.502,315.502,315.50474,200
Mar 4, 20252,305.002,316.002,265.002,294.502,294.50441,400
Mar 3, 20252,307.002,317.002,295.002,311.002,311.00337,100
Feb 28, 20252,322.002,335.502,302.502,321.502,321.50427,500
Feb 27, 20252,354.002,377.002,332.502,337.502,337.50372,700
Feb 26, 20252,345.002,363.002,326.002,354.002,354.00425,200
Feb 25, 20252,299.002,358.002,286.002,345.002,345.00440,600
Feb 21, 20252,321.002,335.002,279.502,299.002,299.00448,400
Feb 20, 20252,325.502,335.002,265.502,303.502,303.50638,100
Feb 19, 20252,328.002,359.502,317.502,349.502,349.50439,000
Feb 18, 20252,299.002,340.502,286.502,328.002,328.00592,900
Feb 17, 20252,283.502,324.502,250.002,293.002,293.00687,500
Feb 14, 20252,198.502,346.002,185.002,264.002,264.001,326,200
Feb 13, 20252,165.002,192.002,160.002,183.502,183.50433,700
Feb 12, 20252,145.002,162.502,143.502,157.002,157.00459,200
Feb 10, 20252,084.502,124.502,083.002,110.002,110.00354,600
Feb 7, 20252,075.002,086.002,074.002,083.002,083.00166,600
Feb 6, 20252,064.502,084.002,060.002,080.002,080.00273,200
Feb 5, 20252,079.002,085.502,059.502,065.002,065.00246,800
Feb 4, 20252,081.002,093.502,063.502,074.502,074.50298,400
Feb 3, 20252,116.002,116.002,067.502,073.502,073.50666,300
Jan 31, 20252,153.002,153.002,134.002,136.502,136.50236,100
Jan 30, 20252,155.002,165.002,137.502,153.502,153.50273,300
Jan 29, 20252,170.002,172.002,161.002,163.502,163.50154,000
Jan 28, 20252,157.002,183.002,157.002,166.502,166.50237,200
Jan 27, 20252,170.002,179.502,163.002,172.002,172.00216,800
Jan 24, 20252,160.002,164.002,148.502,156.002,156.00364,400
Jan 23, 20252,150.502,164.502,142.502,163.002,163.00192,800
Jan 22, 20252,150.502,173.002,148.502,162.002,162.00250,600
Jan 21, 20252,153.002,155.002,139.502,149.002,149.00202,000
Jan 20, 20252,131.502,143.502,128.502,141.502,141.50219,000
Jan 17, 20252,122.002,133.002,114.002,133.002,133.00277,400
Jan 16, 20252,143.002,148.502,118.502,129.502,129.50256,700
Jan 15, 20252,142.002,153.502,133.502,150.002,150.00268,100
Jan 14, 20252,151.002,155.002,135.002,141.502,141.50325,600
Jan 10, 20252,165.002,176.502,153.002,157.002,157.00256,700
Jan 9, 20252,165.502,189.002,162.502,170.002,170.00345,000
Jan 8, 20252,173.002,181.502,165.002,167.002,167.00379,000
Jan 7, 20252,196.002,196.002,172.002,187.002,187.00463,100
Jan 6, 20252,239.002,239.002,192.502,198.502,198.50313,900
Dec 30, 20242,243.002,268.002,240.502,246.502,246.50327,200
Dec 27, 2024 38 Dividend
Dec 27, 20242,229.002,249.502,215.002,243.502,243.50451,400
Dec 26, 20242,245.002,254.502,236.002,249.502,211.50860,000
Dec 25, 20242,240.002,240.002,217.502,240.002,202.16447,900
Dec 24, 20242,245.002,251.002,230.002,236.002,198.23362,700
Dec 23, 20242,266.502,268.502,238.002,255.002,216.91448,900
Dec 20, 20242,245.002,269.002,242.502,260.002,221.82485,800
Dec 19, 20242,208.002,220.502,195.502,205.502,168.24332,800
Dec 18, 20242,224.002,232.502,217.502,228.002,190.36189,500
Dec 17, 20242,220.002,229.502,208.002,224.002,186.43372,300
Dec 16, 20242,237.002,259.002,221.502,225.502,187.91410,000
Dec 13, 20242,200.502,233.002,200.502,225.502,187.91435,300
Dec 12, 20242,248.502,260.002,247.502,250.502,212.48242,500
Dec 11, 20242,229.502,236.002,215.002,232.002,194.30305,400
Dec 10, 20242,245.502,248.502,222.002,222.002,184.46308,000
Dec 9, 20242,218.002,233.502,202.502,233.502,195.77345,400
Dec 6, 20242,217.502,220.002,202.502,218.002,180.53316,000
Dec 5, 20242,232.502,233.002,201.002,209.002,171.68310,100
Dec 4, 20242,250.002,256.002,220.502,224.002,186.43338,200
Dec 3, 20242,242.002,279.002,239.502,256.002,217.89360,400
Dec 2, 20242,219.502,227.002,204.002,224.002,186.43285,700
Nov 29, 20242,210.502,230.002,210.502,214.502,177.09235,300
Nov 28, 20242,196.502,219.502,195.002,218.502,181.02185,300
Nov 27, 20242,220.002,234.002,178.502,181.002,144.16349,900
Nov 26, 20242,229.002,238.002,214.002,234.502,196.75255,900
Nov 25, 20242,240.502,245.502,221.002,234.002,196.26636,100
Nov 22, 20242,190.502,227.502,181.502,221.002,183.48419,300
Nov 21, 20242,201.502,208.502,173.002,183.502,146.61575,900
Nov 20, 20242,223.002,236.002,214.002,215.502,178.07343,500
Nov 19, 20242,227.502,242.002,221.502,229.502,191.84236,600
Nov 18, 20242,210.002,242.502,209.002,232.002,194.30356,200
Nov 15, 20242,259.502,260.002,224.502,225.502,187.91304,200
Nov 14, 20242,265.002,278.002,246.002,247.502,209.53200,400
Nov 13, 20242,266.002,286.002,251.502,262.002,223.79266,300
Nov 12, 20242,282.002,303.002,270.002,279.502,240.99271,600
Nov 11, 20242,308.002,313.502,288.002,299.502,260.66269,900
Nov 8, 20242,345.002,358.502,307.002,316.002,276.88219,500
Nov 7, 20242,350.002,366.502,331.002,344.502,304.90380,200
Nov 6, 20242,329.002,355.002,321.502,336.002,296.54449,800
Nov 5, 20242,297.002,346.002,266.002,279.002,240.50566,900
Nov 1, 20242,170.002,320.002,161.502,311.002,271.961,160,600
Oct 31, 20242,200.002,205.502,174.502,196.002,158.90417,900
Oct 30, 20242,200.002,218.002,195.502,196.002,158.90436,400
Oct 29, 20242,200.002,201.002,186.502,194.002,156.94223,400
Oct 28, 20242,173.002,195.002,165.002,185.002,148.09310,800
Oct 25, 20242,199.002,199.502,166.002,173.002,136.29320,100
Oct 24, 20242,181.002,196.002,168.002,191.502,154.48327,200
Oct 23, 20242,185.002,213.502,183.002,193.502,156.45272,900
Oct 22, 20242,218.002,221.502,181.502,185.502,148.58351,900
Oct 21, 20242,234.002,237.002,222.002,230.002,192.33157,000
Oct 18, 20242,233.002,237.002,220.002,227.502,189.87204,700
Oct 17, 20242,236.002,240.002,223.002,224.502,186.92158,500
Oct 16, 20242,248.502,267.002,233.002,233.002,195.28188,700
Oct 15, 20242,270.002,275.002,257.002,261.002,222.81223,500
Oct 11, 20242,250.002,264.002,246.502,252.002,213.96198,700
Oct 10, 20242,255.002,280.002,253.002,263.002,224.77185,800
Oct 9, 20242,255.002,266.002,242.002,255.502,217.40191,200
Oct 8, 20242,269.002,275.002,251.502,255.002,216.91202,200
Oct 7, 20242,300.002,300.002,277.002,288.502,249.84261,400
Oct 4, 20242,269.002,274.002,259.002,266.502,228.21318,300
Oct 3, 20242,266.002,269.502,244.002,253.002,214.94221,600
Oct 2, 20242,235.002,251.002,222.002,227.002,189.38261,000
Oct 1, 20242,230.002,252.002,229.002,247.002,209.04238,900
Sep 30, 20242,213.002,240.502,209.502,224.002,186.43291,900
Sep 27, 20242,261.002,285.002,257.502,276.002,237.55314,500
Sep 26, 20242,240.002,264.502,226.002,264.502,226.25320,700
Sep 25, 20242,172.502,234.502,172.502,225.502,187.91349,900
Sep 24, 20242,185.002,192.502,172.502,186.502,149.56377,600
Sep 20, 20242,189.502,195.002,167.002,173.002,136.29392,900
Sep 19, 20242,176.002,194.502,170.502,179.002,142.19318,300
Sep 18, 20242,145.002,162.002,128.002,157.002,120.56394,300
Sep 17, 20242,134.502,141.002,104.502,135.502,099.43267,600
Sep 13, 20242,148.002,148.002,125.002,136.502,100.41328,900
Sep 12, 20242,162.502,172.002,140.002,170.002,133.34357,800
Sep 11, 20242,157.002,157.002,121.502,127.502,091.56473,000
Sep 10, 20242,147.002,172.002,145.002,165.502,128.92407,200
Sep 9, 20242,110.002,149.002,100.002,144.002,107.78297,800
Sep 6, 20242,155.002,171.002,134.002,147.002,110.73401,300
Sep 5, 20242,120.002,184.502,115.002,153.502,117.12455,400
Sep 4, 20242,166.002,181.502,133.502,137.002,100.90320,700
Sep 3, 20242,188.002,200.002,185.002,193.002,155.95188,300
Sep 2, 20242,200.502,202.502,172.002,190.002,153.01229,200
Aug 30, 20242,164.002,195.002,164.002,188.502,151.53397,000
Aug 29, 20242,170.002,193.502,166.002,172.002,135.31249,500
Aug 28, 20242,209.002,209.502,157.002,174.002,137.28432,200
Aug 27, 20242,215.002,235.002,202.502,221.502,183.97265,900
Aug 26, 20242,206.502,213.002,177.002,208.002,170.70257,200
Aug 23, 20242,200.002,206.502,190.002,203.002,165.79161,200
Aug 22, 20242,203.002,203.002,176.002,191.502,154.48249,000
Aug 21, 20242,199.002,205.502,175.502,205.502,168.24328,800
Aug 20, 20242,206.502,209.502,187.002,200.502,163.33369,300
Aug 19, 20242,211.002,218.002,186.002,189.502,152.51351,600
Aug 16, 20242,220.002,226.502,178.502,211.002,173.65660,700
Aug 15, 20242,201.502,205.002,170.002,186.502,149.56908,600
Aug 14, 20242,152.002,316.002,145.002,251.502,213.471,537,500
Aug 13, 20242,105.502,141.502,105.502,132.502,096.48390,900
Aug 9, 20242,110.502,121.502,069.002,089.502,054.20412,800
Aug 8, 20242,063.002,116.502,051.002,081.002,045.85357,100
Aug 7, 20242,062.002,129.002,034.002,071.002,036.02443,100
Aug 6, 20242,052.502,130.002,052.502,109.502,073.86904,200
Aug 5, 20242,099.502,101.501,909.001,932.001,899.36865,600
Aug 2, 20242,234.002,247.502,193.002,197.502,160.38728,200
Aug 1, 20242,295.002,303.502,269.002,276.002,237.55426,800
Jul 31, 20242,290.002,330.002,286.502,321.502,282.28368,400
Jul 30, 20242,302.002,316.002,292.002,311.502,272.451,433,000
Jul 29, 20242,282.002,315.502,278.502,310.002,270.98461,100
Jul 26, 20242,257.502,269.002,233.002,248.002,210.03439,500
Jul 25, 20242,260.002,273.502,245.002,248.002,210.03533,700
Jul 24, 20242,320.002,320.002,283.002,283.002,244.43509,800
Jul 23, 20242,339.502,339.502,319.002,320.502,281.30333,300
Jul 22, 20242,332.002,337.002,302.502,312.502,273.44456,200
Jul 19, 20242,375.002,375.002,331.002,337.002,297.52405,800
Jul 18, 20242,364.502,389.502,352.502,379.502,339.30482,700
Jul 17, 20242,373.002,389.502,364.502,378.502,338.32400,700
Jul 16, 20242,366.002,377.502,353.002,354.002,314.23416,900
Jul 12, 20242,349.002,378.502,344.002,366.502,326.52346,300
Jul 11, 20242,370.502,389.002,355.002,372.502,332.42527,000
Jul 10, 20242,326.002,343.002,318.002,343.002,303.42456,700
Jul 9, 20242,346.002,360.002,317.002,338.502,299.00550,100
Jul 8, 20242,336.002,360.002,331.502,350.002,310.30600,100
Jul 5, 20242,375.002,376.502,336.502,336.502,297.03536,300
Jul 4, 20242,375.002,382.002,359.502,382.002,341.76374,300
Jul 3, 20242,349.002,380.002,348.002,375.002,334.88377,100
Jul 2, 20242,368.002,371.002,338.002,365.502,325.54702,000
Jul 1, 20242,395.002,401.502,371.002,378.002,337.83430,100
Jun 28, 20242,402.002,402.002,373.002,387.502,347.17397,600
Jun 27, 2024 38 Dividend
Jun 27, 20242,401.002,404.502,376.002,391.002,350.61481,600
Jun 26, 20242,468.002,471.502,440.002,446.002,367.32565,700
Jun 25, 20242,430.002,465.002,423.002,462.002,382.81432,200
Jun 24, 20242,401.002,419.502,397.502,414.502,336.84464,300
Jun 21, 20242,409.002,418.002,398.002,400.002,322.80493,900
Jun 20, 20242,414.502,418.502,380.002,390.002,313.12356,700
Jun 19, 20242,411.502,441.002,411.502,415.502,337.80271,800
Jun 18, 20242,430.502,434.502,409.002,416.002,338.29276,100
Jun 17, 20242,430.002,437.002,410.502,410.502,332.96365,500
Jun 14, 20242,400.002,438.502,400.002,431.002,352.80454,000
Jun 13, 20242,417.002,423.502,401.002,404.502,327.16232,000
Jun 12, 20242,430.002,442.002,408.002,408.002,330.54286,500
Jun 11, 20242,416.002,441.002,416.002,434.502,356.19278,400
Jun 10, 20242,411.002,441.002,404.502,416.002,338.29354,700
Jun 7, 20242,372.002,403.502,360.002,381.002,304.41512,200
Jun 6, 20242,429.002,430.002,369.002,377.002,300.54585,700
Jun 5, 20242,398.002,420.502,382.002,412.502,334.90448,800
Jun 4, 20242,409.002,429.002,403.002,414.502,336.84513,700
Jun 3, 20242,450.002,455.002,408.502,416.502,338.77389,700
May 31, 20242,424.002,444.002,407.502,435.002,356.68669,800
May 30, 20242,376.002,418.502,369.002,418.502,340.71317,100
May 29, 20242,410.002,420.002,396.002,396.002,318.93297,900
May 28, 20242,428.002,430.002,405.002,415.002,337.32327,100
May 27, 20242,403.002,412.502,390.502,409.502,332.00242,300
May 24, 20242,360.002,416.502,358.502,396.502,319.41342,900
May 23, 20242,359.002,387.002,355.502,377.002,300.54283,500
May 22, 20242,377.502,381.502,348.502,354.502,278.77509,200
May 21, 20242,424.502,427.002,371.002,373.502,297.15655,000
May 20, 20242,409.002,426.002,402.502,415.002,337.32290,900
May 17, 20242,402.002,432.502,394.502,418.502,340.71317,900
May 16, 20242,423.502,435.002,393.502,410.502,332.96482,700
May 15, 20242,405.002,436.002,396.002,424.002,346.03363,900
May 14, 20242,398.002,417.002,391.502,406.502,329.09406,300
May 13, 20242,420.002,426.502,391.502,401.502,324.25548,900
May 10, 20242,444.502,467.502,418.502,434.502,356.19484,100
May 9, 20242,452.002,478.502,433.002,453.502,374.58343,700
May 8, 20242,495.502,504.502,442.002,445.502,366.84558,500
May 7, 20242,480.002,497.002,461.002,488.002,407.97544,000
May 2, 20242,443.002,484.502,439.002,469.502,390.07609,700
May 1, 20242,468.002,488.002,442.002,442.002,363.45683,300
Apr 30, 20242,435.002,466.002,400.502,446.002,367.321,485,700

Related Tickers

6KF.DU Auto Partner SA
4.4150
+1.38%
 
6382.T Trinity Industrial Corporation
1,062.00
+4.63%
 
6KF.MU Auto Partner SA
4.3900
+1.50%
 
ZIL2.F ElringKlinger AG
4.8600
+3.51%
 
PIERCE.ST Pierce Group AB (publ)
10.30
+9.57%
 
7GA.BE Gestamp Automocion
2.6080
-0.76%
 
PVL.PA Plastiques du Val de Loire
1.1000
-1.35%
 
VBX.F Voltabox AG
3.1300
+4.33%
 
GISSAA.MX Grupo Industrial Saltillo, S.A.B. de C.V.
17.12
+0.12%
 
CAR.L Carclo plc
30.10
+5.80%