Canada markets close in 18 minutes

Makita Corporation (6586.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,487.00+9.00 (+0.20%)
At close: 03:15PM JST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 20244,435.004,520.004,408.004,487.004,487.00495,100
Jun 07, 20244,511.004,511.004,459.004,478.004,478.00634,000
Jun 06, 20244,558.004,572.004,498.004,501.004,501.00706,300
Jun 05, 20244,556.004,578.004,493.004,551.004,551.00848,200
Jun 04, 20244,600.004,614.004,493.004,545.004,545.00849,900
Jun 03, 20244,657.004,724.004,644.004,670.004,670.00524,100
May 31, 20244,677.004,681.004,574.004,633.004,633.001,338,200
May 30, 20244,579.004,649.004,558.004,616.004,616.00650,400
May 29, 20244,671.004,711.004,608.004,643.004,643.00997,400
May 28, 20244,800.004,813.004,753.004,792.004,792.00689,800
May 27, 20244,874.004,914.004,811.004,867.004,867.00460,700
May 24, 20244,779.004,845.004,743.004,839.004,839.00678,800
May 23, 20244,748.004,774.004,727.004,774.004,774.00441,400
May 22, 20244,830.004,840.004,716.004,739.004,739.00845,300
May 21, 20244,863.004,891.004,786.004,787.004,787.00683,600
May 20, 20244,851.004,857.004,804.004,829.004,829.00720,800
May 17, 20244,756.004,863.004,747.004,823.004,823.00805,700
May 16, 20244,779.004,836.004,729.004,817.004,817.00952,000
May 15, 20244,690.004,706.004,602.004,646.004,646.00723,300
May 14, 20244,708.004,752.004,621.004,655.004,655.00694,100
May 13, 20244,677.004,716.004,609.004,708.004,708.00646,600
May 10, 20244,636.004,716.004,617.004,628.004,628.00627,900
May 09, 20244,579.004,667.004,579.004,605.004,605.00908,100
May 08, 20244,538.004,573.004,511.004,565.004,565.00678,800
May 07, 20244,550.004,581.004,468.004,557.004,557.001,011,200
May 02, 20244,488.004,547.004,448.004,503.004,503.00713,300
May 01, 20244,610.004,610.004,487.004,558.004,558.001,334,600
Apr 30, 20244,628.004,682.004,507.004,603.004,603.002,133,900
Apr 26, 20244,162.004,243.004,133.004,208.004,208.00776,200
Apr 25, 20244,224.004,229.004,159.004,161.004,161.00561,800
Apr 24, 20244,165.004,262.004,165.004,262.004,262.00483,600
Apr 23, 20244,233.004,233.004,155.004,175.004,175.00547,800
Apr 22, 20244,148.004,231.004,103.004,219.004,219.00577,300
Apr 19, 20244,215.004,217.004,078.004,143.004,143.00613,900
Apr 18, 20244,166.004,252.004,152.004,223.004,223.00456,700
Apr 17, 20244,245.004,245.004,138.004,173.004,173.00382,100
Apr 16, 20244,301.004,301.004,201.004,244.004,244.00455,000
Apr 15, 20244,286.004,320.004,250.004,308.004,308.00506,600
Apr 12, 20244,289.004,310.004,248.004,276.004,276.00484,700
Apr 11, 20244,321.004,350.004,246.004,258.004,258.00713,500
Apr 10, 20244,375.004,417.004,354.004,390.004,390.00477,700
Apr 09, 20244,304.004,375.004,291.004,375.004,375.00482,400
Apr 08, 20244,270.004,320.004,252.004,320.004,320.00499,600
Apr 05, 20244,259.004,273.004,185.004,245.004,245.00471,700
Apr 04, 20244,205.004,324.004,192.004,301.004,301.00709,300
Apr 03, 20244,297.004,310.004,209.004,224.004,224.001,046,000
Apr 02, 20244,163.004,185.004,112.004,160.004,160.00764,900
Apr 01, 20244,262.004,290.004,211.004,233.004,233.00318,400
Mar 29, 20244,288.004,315.004,241.004,271.004,271.00142,700
Mar 28, 20244,242.004,302.004,213.004,275.004,275.00626,900
Mar 28, 202447 Dividend
Mar 27, 20244,239.004,280.004,203.004,250.004,203.00923,400
Mar 26, 20244,152.004,197.004,115.004,194.004,147.62531,600
Mar 25, 20244,233.004,240.004,159.004,168.004,121.91538,300
Mar 22, 20244,279.004,297.004,233.004,259.004,211.90817,600
Mar 21, 20244,152.004,248.004,148.004,245.004,198.061,021,200
Mar 19, 20244,056.004,101.004,036.004,091.004,045.76775,000
Mar 18, 20244,004.004,058.003,995.004,056.004,011.15529,100
Mar 15, 20243,895.004,006.003,886.003,972.003,928.071,094,700
Mar 14, 20243,900.003,996.003,888.003,996.003,951.81881,600
Mar 13, 20244,021.004,022.003,900.003,922.003,878.63616,400
Mar 12, 20243,930.003,990.003,872.003,990.003,945.88877,900
Mar 11, 20243,966.004,019.003,921.003,991.003,946.86696,500
Mar 08, 20244,014.004,111.003,998.004,060.004,015.10979,600
Mar 07, 20243,989.004,109.003,981.004,071.004,025.981,256,500
Mar 06, 20243,875.003,969.003,864.003,961.003,917.20830,200
Mar 05, 20243,846.003,941.003,829.003,914.003,870.72899,400
Mar 04, 20243,916.003,917.003,801.003,844.003,801.491,024,400
Mar 01, 20243,889.003,898.003,821.003,862.003,819.291,187,800
Feb 29, 20243,837.003,926.003,828.003,907.003,863.791,336,600
Feb 28, 20243,911.003,915.003,786.003,818.003,775.781,128,800
Feb 27, 20243,837.003,969.003,824.003,949.003,905.331,039,100
Feb 26, 20243,850.003,899.003,798.003,827.003,784.681,150,400
Feb 22, 20243,849.003,862.003,783.003,821.003,778.741,102,400
Feb 21, 20243,839.003,839.003,839.003,839.003,796.55195,600
Feb 20, 20243,875.003,935.003,863.003,878.003,835.11709,300
Feb 19, 20243,809.003,870.003,802.003,857.003,814.35490,900
Feb 16, 20243,819.003,835.003,788.003,795.003,753.03615,500
Feb 15, 20243,793.003,797.003,755.003,787.003,745.12783,700
Feb 14, 20243,820.003,820.003,738.003,753.003,711.50978,500
Feb 13, 20243,820.003,865.003,804.003,865.003,822.26780,300
Feb 09, 20243,852.003,874.003,788.003,795.003,753.03615,400
Feb 08, 20243,864.003,925.003,831.003,859.003,816.32959,800
Feb 07, 20243,903.003,932.003,788.003,808.003,765.89870,900
Feb 06, 20244,001.004,011.003,864.003,864.003,821.271,192,700
Feb 05, 20244,001.004,066.003,960.004,038.003,993.34751,700
Feb 02, 20243,937.003,976.003,880.003,970.003,926.101,081,700
Feb 01, 20243,937.003,962.003,862.003,865.003,822.261,540,600
Jan 31, 20243,917.004,042.003,917.004,007.003,962.69876,500
Jan 30, 20243,996.003,998.003,960.003,960.003,916.21431,400
Jan 29, 20243,921.003,995.003,920.003,976.003,932.03374,500
Jan 26, 20243,924.003,968.003,893.003,938.003,894.45418,400
Jan 25, 20243,923.003,992.003,897.003,982.003,937.96572,300
Jan 24, 20243,925.003,935.003,881.003,918.003,874.67565,400
Jan 23, 20243,973.004,015.003,928.003,955.003,911.26621,800
Jan 22, 20243,927.003,954.003,908.003,936.003,892.47490,900
Jan 19, 20243,946.003,954.003,841.003,867.003,824.24915,100
Jan 18, 20243,871.003,928.003,867.003,876.003,833.14641,700
Jan 17, 20243,988.004,029.003,876.003,891.003,847.97847,900
Jan 16, 20244,125.004,138.003,993.003,993.003,948.84562,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...