Makino Milling Machine Co., Ltd. (6135.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 6,570.00 | 6,620.00 | 6,530.00 | 6,560.00 | 6,560.00 | 44,700 |
| Jun 10, 2024 | 6,440.00 | 6,620.00 | 6,440.00 | 6,600.00 | 6,600.00 | 43,100 |
| Jun 07, 2024 | 6,510.00 | 6,530.00 | 6,460.00 | 6,490.00 | 6,490.00 | 62,500 |
| Jun 06, 2024 | 6,610.00 | 6,610.00 | 6,370.00 | 6,460.00 | 6,460.00 | 147,200 |
| Jun 05, 2024 | 6,760.00 | 6,760.00 | 6,580.00 | 6,610.00 | 6,610.00 | 69,700 |
| Jun 04, 2024 | 6,930.00 | 6,950.00 | 6,790.00 | 6,800.00 | 6,800.00 | 130,200 |
| Jun 03, 2024 | 6,780.00 | 6,860.00 | 6,760.00 | 6,860.00 | 6,860.00 | 73,900 |
| May 31, 2024 | 6,620.00 | 6,700.00 | 6,620.00 | 6,700.00 | 6,700.00 | 99,800 |
| May 30, 2024 | 6,510.00 | 6,640.00 | 6,470.00 | 6,560.00 | 6,560.00 | 73,700 |
| May 29, 2024 | 6,710.00 | 6,710.00 | 6,560.00 | 6,560.00 | 6,560.00 | 37,200 |
| May 28, 2024 | 6,750.00 | 6,800.00 | 6,690.00 | 6,730.00 | 6,730.00 | 56,400 |
| May 27, 2024 | 6,770.00 | 6,810.00 | 6,660.00 | 6,680.00 | 6,680.00 | 60,400 |
| May 24, 2024 | 6,560.00 | 6,700.00 | 6,530.00 | 6,640.00 | 6,640.00 | 66,200 |
| May 23, 2024 | 6,600.00 | 6,710.00 | 6,540.00 | 6,660.00 | 6,660.00 | 71,500 |
| May 22, 2024 | 6,640.00 | 6,640.00 | 6,490.00 | 6,540.00 | 6,540.00 | 114,700 |
| May 21, 2024 | 6,760.00 | 6,760.00 | 6,650.00 | 6,670.00 | 6,670.00 | 87,400 |
| May 20, 2024 | 6,510.00 | 6,750.00 | 6,490.00 | 6,730.00 | 6,730.00 | 185,800 |
| May 17, 2024 | 6,330.00 | 6,600.00 | 6,310.00 | 6,530.00 | 6,530.00 | 128,900 |
| May 16, 2024 | 6,310.00 | 6,340.00 | 6,260.00 | 6,300.00 | 6,300.00 | 62,600 |
| May 15, 2024 | 6,300.00 | 6,440.00 | 6,300.00 | 6,380.00 | 6,380.00 | 73,200 |
| May 14, 2024 | 6,350.00 | 6,350.00 | 6,230.00 | 6,250.00 | 6,250.00 | 75,600 |
| May 13, 2024 | 6,400.00 | 6,420.00 | 6,260.00 | 6,340.00 | 6,340.00 | 64,700 |
| May 10, 2024 | 6,490.00 | 6,550.00 | 6,440.00 | 6,460.00 | 6,460.00 | 54,500 |
| May 09, 2024 | 6,430.00 | 6,490.00 | 6,390.00 | 6,390.00 | 6,390.00 | 51,500 |
| May 08, 2024 | 6,420.00 | 6,470.00 | 6,320.00 | 6,400.00 | 6,400.00 | 88,600 |
| May 07, 2024 | 6,520.00 | 6,580.00 | 6,320.00 | 6,420.00 | 6,420.00 | 111,000 |
| May 02, 2024 | 6,190.00 | 6,440.00 | 6,190.00 | 6,440.00 | 6,440.00 | 204,900 |
| May 01, 2024 | 6,460.00 | 6,480.00 | 6,210.00 | 6,220.00 | 6,220.00 | 143,900 |
| Apr 30, 2024 | 6,320.00 | 6,440.00 | 6,250.00 | 6,360.00 | 6,360.00 | 120,400 |
| Apr 26, 2024 | 6,230.00 | 6,330.00 | 6,170.00 | 6,320.00 | 6,320.00 | 68,700 |
| Apr 25, 2024 | 6,250.00 | 6,250.00 | 6,130.00 | 6,170.00 | 6,170.00 | 70,200 |
| Apr 24, 2024 | 6,150.00 | 6,350.00 | 6,150.00 | 6,290.00 | 6,290.00 | 75,400 |
| Apr 23, 2024 | 6,180.00 | 6,190.00 | 6,090.00 | 6,140.00 | 6,140.00 | 34,700 |
| Apr 22, 2024 | 6,160.00 | 6,190.00 | 6,080.00 | 6,110.00 | 6,110.00 | 79,500 |
| Apr 19, 2024 | 6,160.00 | 6,170.00 | 6,020.00 | 6,070.00 | 6,070.00 | 70,600 |
| Apr 18, 2024 | 6,140.00 | 6,280.00 | 6,120.00 | 6,260.00 | 6,260.00 | 42,500 |
| Apr 17, 2024 | 6,200.00 | 6,220.00 | 6,100.00 | 6,150.00 | 6,150.00 | 60,200 |
| Apr 16, 2024 | 6,260.00 | 6,280.00 | 6,140.00 | 6,170.00 | 6,170.00 | 52,300 |
| Apr 15, 2024 | 6,270.00 | 6,320.00 | 6,230.00 | 6,320.00 | 6,320.00 | 36,500 |
| Apr 12, 2024 | 6,350.00 | 6,390.00 | 6,320.00 | 6,350.00 | 6,350.00 | 42,700 |
| Apr 11, 2024 | 6,290.00 | 6,340.00 | 6,260.00 | 6,330.00 | 6,330.00 | 51,100 |
| Apr 10, 2024 | 6,250.00 | 6,330.00 | 6,250.00 | 6,280.00 | 6,280.00 | 43,000 |
| Apr 09, 2024 | 6,260.00 | 6,330.00 | 6,210.00 | 6,300.00 | 6,300.00 | 41,600 |
| Apr 08, 2024 | 6,250.00 | 6,270.00 | 6,160.00 | 6,260.00 | 6,260.00 | 65,800 |
| Apr 05, 2024 | 6,140.00 | 6,170.00 | 6,070.00 | 6,150.00 | 6,150.00 | 84,800 |
| Apr 04, 2024 | 6,280.00 | 6,340.00 | 6,220.00 | 6,270.00 | 6,270.00 | 101,700 |
| Apr 03, 2024 | 6,190.00 | 6,240.00 | 6,150.00 | 6,190.00 | 6,190.00 | 53,200 |
| Apr 02, 2024 | 6,230.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,200.00 | 87,900 |
| Apr 01, 2024 | 6,250.00 | 6,270.00 | 6,120.00 | 6,190.00 | 6,190.00 | 106,200 |
| Mar 29, 2024 | 6,250.00 | 6,290.00 | 6,220.00 | 6,230.00 | 6,230.00 | 37,500 |
| Mar 28, 2024 | 6,290.00 | 6,350.00 | 6,250.00 | 6,270.00 | 6,270.00 | 72,500 |
| Mar 28, 2024 | 80 Dividend | |||||
| Mar 27, 2024 | 6,230.00 | 6,350.00 | 6,230.00 | 6,320.00 | 6,240.00 | 112,900 |
| Mar 26, 2024 | 6,260.00 | 6,310.00 | 6,190.00 | 6,200.00 | 6,121.52 | 104,000 |
| Mar 25, 2024 | 6,260.00 | 6,310.00 | 6,190.00 | 6,220.00 | 6,141.27 | 91,500 |
| Mar 22, 2024 | 6,300.00 | 6,300.00 | 6,220.00 | 6,260.00 | 6,180.76 | 81,700 |
| Mar 21, 2024 | 6,230.00 | 6,310.00 | 6,220.00 | 6,260.00 | 6,180.76 | 98,700 |
| Mar 19, 2024 | 6,130.00 | 6,180.00 | 6,090.00 | 6,130.00 | 6,052.40 | 83,100 |
| Mar 18, 2024 | 6,080.00 | 6,180.00 | 6,050.00 | 6,140.00 | 6,062.28 | 106,100 |
| Mar 15, 2024 | 6,000.00 | 6,080.00 | 6,000.00 | 6,030.00 | 5,953.67 | 90,300 |
| Mar 14, 2024 | 5,920.00 | 6,060.00 | 5,900.00 | 6,060.00 | 5,983.29 | 106,700 |
| Mar 13, 2024 | 5,980.00 | 5,980.00 | 5,830.00 | 5,910.00 | 5,835.19 | 74,200 |
| Mar 12, 2024 | 5,830.00 | 5,960.00 | 5,800.00 | 5,950.00 | 5,874.68 | 127,100 |
| Mar 11, 2024 | 5,940.00 | 6,030.00 | 5,740.00 | 5,800.00 | 5,726.58 | 118,200 |
| Mar 08, 2024 | 5,890.00 | 6,000.00 | 5,860.00 | 5,950.00 | 5,874.68 | 118,600 |
| Mar 07, 2024 | 6,090.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,914.18 | 98,500 |
| Mar 06, 2024 | 5,990.00 | 6,120.00 | 5,960.00 | 6,110.00 | 6,032.66 | 91,400 |
| Mar 05, 2024 | 5,950.00 | 6,050.00 | 5,930.00 | 6,000.00 | 5,924.05 | 97,400 |
| Mar 04, 2024 | 6,000.00 | 6,000.00 | 5,910.00 | 5,970.00 | 5,894.43 | 102,800 |
| Mar 01, 2024 | 5,910.00 | 5,970.00 | 5,860.00 | 5,900.00 | 5,825.32 | 84,200 |
| Feb 29, 2024 | 5,850.00 | 5,910.00 | 5,800.00 | 5,840.00 | 5,766.08 | 160,300 |
| Feb 28, 2024 | 6,060.00 | 6,080.00 | 5,860.00 | 5,910.00 | 5,835.19 | 149,000 |
| Feb 27, 2024 | 6,100.00 | 6,210.00 | 6,090.00 | 6,150.00 | 6,072.15 | 100,900 |
| Feb 26, 2024 | 6,020.00 | 6,180.00 | 6,020.00 | 6,140.00 | 6,062.28 | 117,400 |
| Feb 22, 2024 | 5,950.00 | 5,980.00 | 5,880.00 | 5,950.00 | 5,874.68 | 78,900 |
| Feb 21, 2024 | 5,850.00 | 5,960.00 | 5,850.00 | 5,940.00 | 5,864.81 | 66,200 |
| Feb 20, 2024 | 5,790.00 | 5,910.00 | 5,760.00 | 5,890.00 | 5,815.44 | 71,200 |
| Feb 19, 2024 | 5,740.00 | 5,790.00 | 5,740.00 | 5,770.00 | 5,696.96 | 59,600 |
| Feb 16, 2024 | 5,670.00 | 5,780.00 | 5,650.00 | 5,730.00 | 5,657.47 | 85,400 |
| Feb 15, 2024 | 5,670.00 | 5,710.00 | 5,560.00 | 5,600.00 | 5,529.11 | 104,300 |
| Feb 14, 2024 | 5,800.00 | 5,800.00 | 5,590.00 | 5,620.00 | 5,548.86 | 114,600 |
| Feb 13, 2024 | 5,790.00 | 5,830.00 | 5,680.00 | 5,810.00 | 5,736.46 | 126,200 |
| Feb 09, 2024 | 5,700.00 | 5,830.00 | 5,700.00 | 5,740.00 | 5,667.34 | 112,000 |
| Feb 08, 2024 | 5,730.00 | 5,770.00 | 5,660.00 | 5,750.00 | 5,677.22 | 98,700 |
| Feb 07, 2024 | 5,700.00 | 5,760.00 | 5,680.00 | 5,710.00 | 5,637.72 | 90,200 |
| Feb 06, 2024 | 5,780.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,647.59 | 126,600 |
| Feb 05, 2024 | 5,980.00 | 5,980.00 | 5,820.00 | 5,820.00 | 5,746.33 | 89,300 |
| Feb 02, 2024 | 5,850.00 | 5,960.00 | 5,780.00 | 5,920.00 | 5,845.06 | 133,600 |
| Feb 01, 2024 | 5,930.00 | 5,930.00 | 5,670.00 | 5,880.00 | 5,805.57 | 297,800 |
| Jan 31, 2024 | 5,990.00 | 6,030.00 | 5,930.00 | 6,020.00 | 5,943.80 | 178,900 |
| Jan 30, 2024 | 5,950.00 | 5,990.00 | 5,910.00 | 5,980.00 | 5,904.30 | 110,900 |
| Jan 29, 2024 | 5,990.00 | 6,010.00 | 5,940.00 | 5,970.00 | 5,894.43 | 95,300 |
| Jan 26, 2024 | 6,030.00 | 6,030.00 | 5,910.00 | 5,950.00 | 5,874.68 | 137,000 |
| Jan 25, 2024 | 5,940.00 | 6,050.00 | 5,920.00 | 6,050.00 | 5,973.42 | 114,200 |
| Jan 24, 2024 | 5,980.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,835.19 | 85,300 |
| Jan 23, 2024 | 6,040.00 | 6,060.00 | 5,980.00 | 6,020.00 | 5,943.80 | 117,500 |
| Jan 22, 2024 | 6,010.00 | 6,070.00 | 5,990.00 | 6,020.00 | 5,943.80 | 120,600 |
| Jan 19, 2024 | 5,970.00 | 6,000.00 | 5,950.00 | 5,990.00 | 5,914.18 | 84,000 |
| Jan 18, 2024 | 5,880.00 | 5,980.00 | 5,870.00 | 5,930.00 | 5,854.94 | 61,500 |
| Jan 17, 2024 | 5,980.00 | 6,100.00 | 5,880.00 | 5,880.00 | 5,805.57 | 184,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.