Singapore markets open in 4 hours 12 minutes

Makita Corporation (6586.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,557.00+54.00 (+1.20%)
At close: 03:15PM JST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20244,550.004,581.004,468.004,557.004,557.001,011,200
02 May 20244,488.004,547.004,448.004,503.004,503.00713,300
01 May 20244,610.004,610.004,487.004,558.004,558.001,334,600
30 Apr 20244,628.004,682.004,507.004,603.004,603.002,133,900
26 Apr 20244,162.004,243.004,133.004,208.004,208.00776,200
25 Apr 20244,224.004,229.004,159.004,161.004,161.00561,800
24 Apr 20244,165.004,262.004,165.004,262.004,262.00483,600
23 Apr 20244,233.004,233.004,155.004,175.004,175.00547,800
22 Apr 20244,148.004,231.004,103.004,219.004,219.00577,300
19 Apr 20244,215.004,217.004,078.004,143.004,143.00613,900
18 Apr 20244,166.004,252.004,152.004,223.004,223.00456,700
17 Apr 20244,245.004,245.004,138.004,173.004,173.00382,100
16 Apr 20244,301.004,301.004,201.004,244.004,244.00455,000
15 Apr 20244,286.004,320.004,250.004,308.004,308.00506,600
12 Apr 20244,289.004,310.004,248.004,276.004,276.00484,700
11 Apr 20244,321.004,350.004,246.004,258.004,258.00713,500
10 Apr 20244,375.004,417.004,354.004,390.004,390.00477,700
09 Apr 20244,304.004,375.004,291.004,375.004,375.00482,400
08 Apr 20244,270.004,320.004,252.004,320.004,320.00499,600
05 Apr 20244,259.004,273.004,185.004,245.004,245.00471,700
04 Apr 20244,205.004,324.004,192.004,301.004,301.00709,300
03 Apr 20244,297.004,310.004,209.004,224.004,224.001,046,000
02 Apr 20244,163.004,185.004,112.004,160.004,160.00764,900
01 Apr 20244,262.004,290.004,211.004,233.004,233.00318,400
29 Mar 20244,288.004,315.004,241.004,271.004,271.00142,700
28 Mar 20244,242.004,302.004,213.004,275.004,275.00626,900
27 Mar 20244,239.004,280.004,203.004,250.004,250.00923,400
26 Mar 20244,152.004,197.004,115.004,194.004,194.00531,600
25 Mar 20244,233.004,240.004,159.004,168.004,168.00538,300
22 Mar 20244,279.004,297.004,233.004,259.004,259.00817,600
21 Mar 20244,152.004,248.004,148.004,245.004,245.001,021,200
19 Mar 20244,056.004,101.004,036.004,091.004,091.00775,000
18 Mar 20244,004.004,058.003,995.004,056.004,056.00529,100
15 Mar 20243,895.004,006.003,886.003,972.003,972.001,094,700
14 Mar 20243,900.003,996.003,888.003,996.003,996.00881,600
13 Mar 20244,021.004,022.003,900.003,922.003,922.00616,400
12 Mar 20243,930.003,990.003,872.003,990.003,990.00877,900
11 Mar 20243,966.004,019.003,921.003,991.003,991.00696,500
08 Mar 20244,014.004,111.003,998.004,060.004,060.00979,600
07 Mar 20243,989.004,109.003,981.004,071.004,071.001,256,500
06 Mar 20243,875.003,969.003,864.003,961.003,961.00830,200
05 Mar 20243,846.003,941.003,829.003,914.003,914.00899,400
04 Mar 20243,916.003,917.003,801.003,844.003,844.001,024,400
01 Mar 20243,889.003,898.003,821.003,862.003,862.001,187,800
29 Feb 20243,837.003,926.003,828.003,907.003,907.001,336,600
28 Feb 20243,911.003,915.003,786.003,818.003,818.001,128,800
27 Feb 20243,837.003,969.003,824.003,949.003,949.001,039,100
26 Feb 20243,850.003,899.003,798.003,827.003,827.001,150,400
22 Feb 20243,849.003,862.003,783.003,821.003,821.001,102,400
21 Feb 20243,839.003,839.003,839.003,839.003,839.00195,600
20 Feb 20243,875.003,935.003,863.003,878.003,878.00709,300
19 Feb 20243,809.003,870.003,802.003,857.003,857.00490,900
16 Feb 20243,819.003,835.003,788.003,795.003,795.00615,500
15 Feb 20243,793.003,797.003,755.003,787.003,787.00783,700
14 Feb 20243,820.003,820.003,738.003,753.003,753.00978,500
13 Feb 20243,820.003,865.003,804.003,865.003,865.00780,300
09 Feb 20243,852.003,874.003,788.003,795.003,795.00615,400
08 Feb 20243,864.003,925.003,831.003,859.003,859.00959,800
07 Feb 20243,903.003,932.003,788.003,808.003,808.00870,900
06 Feb 20244,001.004,011.003,864.003,864.003,864.001,192,700
05 Feb 20244,001.004,066.003,960.004,038.004,038.00751,700
02 Feb 20243,937.003,976.003,880.003,970.003,970.001,081,700
01 Feb 20243,937.003,962.003,862.003,865.003,865.001,540,600
31 Jan 20243,917.004,042.003,917.004,007.004,007.00876,500
30 Jan 20243,996.003,998.003,960.003,960.003,960.00431,400
29 Jan 20243,921.003,995.003,920.003,976.003,976.00374,500
26 Jan 20243,924.003,968.003,893.003,938.003,938.00418,400
25 Jan 20243,923.003,992.003,897.003,982.003,982.00572,300
24 Jan 20243,925.003,935.003,881.003,918.003,918.00565,400
23 Jan 20243,973.004,015.003,928.003,955.003,955.00621,800
22 Jan 20243,927.003,954.003,908.003,936.003,936.00490,900
19 Jan 20243,946.003,954.003,841.003,867.003,867.00915,100
18 Jan 20243,871.003,928.003,867.003,876.003,876.00641,700
17 Jan 20243,988.004,029.003,876.003,891.003,891.00847,900
16 Jan 20244,125.004,138.003,993.003,993.003,993.00562,900
15 Jan 20244,125.004,138.004,075.004,090.004,090.0093,700
12 Jan 20244,040.004,135.003,977.004,123.004,123.001,029,000
11 Jan 20243,980.004,008.003,955.003,968.003,968.00792,600
10 Jan 20243,900.003,989.003,894.003,971.003,971.00495,200
09 Jan 20243,925.003,925.003,925.003,925.003,925.00160,600
05 Jan 20243,824.003,855.003,811.003,825.003,825.00618,800
04 Jan 20243,702.003,824.003,686.003,809.003,809.00882,300
29 Dec 20233,903.003,930.003,857.003,890.003,890.00374,200
28 Dec 20233,829.003,905.003,822.003,904.003,904.00360,300
27 Dec 20233,805.003,879.003,802.003,853.003,853.00448,200
26 Dec 20233,776.003,809.003,772.003,804.003,804.00265,600
25 Dec 20233,830.003,837.003,766.003,771.003,771.00346,900
22 Dec 20233,860.003,865.003,805.003,838.003,838.00547,800
21 Dec 20233,870.003,901.003,845.003,883.003,883.00468,200
20 Dec 20233,880.003,959.003,863.003,939.003,939.00819,400
19 Dec 20233,833.003,863.003,773.003,835.003,835.00551,900
18 Dec 20233,792.003,848.003,733.003,848.003,848.00560,600
15 Dec 20233,659.003,871.003,653.003,862.003,862.001,666,700
14 Dec 20233,743.003,743.003,593.003,646.003,646.001,444,200
13 Dec 20233,779.003,809.003,764.003,785.003,785.00464,900
12 Dec 20233,772.003,801.003,757.003,774.003,774.00562,700
11 Dec 20233,780.003,820.003,754.003,770.003,770.00733,900
08 Dec 20233,801.003,813.003,692.003,711.003,711.00841,900
07 Dec 20233,880.003,899.003,835.003,850.003,850.00636,100
06 Dec 20233,814.003,910.003,805.003,901.003,901.00547,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...