Mabuchi Motor Ltd (OP: MBUMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2022 | 6.820 | 0 | +0.04(+0.52%) | |||
| May 17, 2022 | 6.785 | 0 | +0.13(+2.03%) | |||
| May 16, 2022 | 6.645 | 6.650 | 6.645 | 6.650 | 3,300 | -0.21(-3.13%) |
| May 03, 2022 | 6.865 | 0 | +0.06(+0.81%) | |||
| May 02, 2022 | 6.810 | 6.810 | 6.810 | 6.810 | 201 | -0.01(-0.07%) |
| Apr 28, 2022 | 6.815 | 0 | +0.02(+0.29%) | |||
| Apr 27, 2022 | 6.775 | 6.795 | 6.775 | 6.795 | 3,031 | -0.23(-3.27%) |
| Apr 26, 2022 | 7.025 | 7.025 | 7.025 | 7.025 | 3,300 | +0.17(+2.41%) |
| Apr 25, 2022 | 6.840 | 6.860 | 6.840 | 6.860 | 3,426 | -0.41(-5.64%) |
| Apr 12, 2022 | 7.270 | 0 | +0.19(+2.68%) | |||
| Apr 11, 2022 | 7.080 | 7.080 | 7.080 | 7.080 | 2,705 | -0.34(-4.58%) |
| Apr 08, 2022 | 7.420 | 7.425 | 7.420 | 7.420 | 2,500 | +0.04(+0.61%) |
| Apr 07, 2022 | 7.370 | 7.375 | 7.370 | 7.375 | 2,523 | -0.53(-6.70%) |
| Mar 31, 2022 | 7.905 | 5 | -0.08(-1.06%) | |||
| Mar 30, 2022 | 7.855 | 7.990 | 7.855 | 7.990 | 2,479 | -0.16(-1.96%) |
| Mar 29, 2022 | 8.150 | 8.150 | 8.150 | 8.150 | 2,700 | +0.42(+5.43%) |
| Mar 28, 2022 | 7.705 | 7.730 | 7.705 | 7.730 | 2,700 | -0.34(-4.21%) |
| Mar 21, 2022 | 8.070 | 0 | +0.23(+2.87%) | |||
| Mar 18, 2022 | 7.800 | 7.845 | 7.800 | 7.845 | 3,300 | -0.03(-0.38%) |
| Mar 17, 2022 | 7.975 | 7.975 | 7.875 | 7.875 | 2,200 | +0.22(+2.94%) |
| Mar 16, 2022 | 7.715 | 7.825 | 7.650 | 7.650 | 2,626 | +0.00(+0.00%) |
| Mar 09, 2022 | 7.650 | 3,291 | -0.31(-3.89%) | |||
| Mar 08, 2022 | 7.965 | 7.965 | 7.960 | 7.960 | 2,100 | +0.13(+1.66%) |
| Mar 07, 2022 | 7.830 | 7.830 | 7.830 | 7.830 | 2,100 | -0.67(-7.88%) |
| Mar 04, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 465 | -0.10(-1.16%) |
| Mar 03, 2022 | 8.598 | 8.600 | 8.598 | 8.600 | 1,065 | -0.01(-0.12%) |
| Mar 02, 2022 | 8.610 | 8.610 | 8.610 | 8.610 | 2,508 | -0.10(-1.09%) |
| Mar 01, 2022 | 8.705 | 8.705 | 8.705 | 8.705 | 100 | +0.11(+1.22%) |
| Feb 25, 2022 | 8.600 | 0 | +0.12(+1.42%) | |||
| Feb 24, 2022 | 8.480 | 8.480 | 8.480 | 8.480 | 2,100 | -0.54(-6.04%) |
| Feb 23, 2022 | 9.025 | 9.025 | 9.025 | 9.025 | 1,500 | +0.32(+3.68%) |
| Feb 22, 2022 | 8.705 | 8.705 | 8.670 | 8.705 | 1,500 | +0.74(+9.22%) |
| Feb 11, 2022 | 7.970 | 0 | +0.06(+0.76%) | |||
| Feb 10, 2022 | 7.820 | 7.910 | 7.820 | 7.910 | 3,796 | -0.00(-0.06%) |
| Feb 08, 2022 | 7.915 | 0 | +0.23(+2.99%) | |||
| Feb 07, 2022 | 7.685 | 7.685 | 7.685 | 7.685 | 2,262 | -0.30(-3.76%) |
| Feb 04, 2022 | 7.980 | 7.985 | 7.980 | 7.985 | 1,900 | +0.24(+3.03%) |
| Jan 27, 2022 | 7.750 | 0 | -0.01(-0.13%) | |||
| Jan 26, 2022 | 7.760 | 7.760 | 7.760 | 7.760 | 1,700 | -0.24(-3.00%) |
| Jan 24, 2022 | 8.000 | 0 | -0.37(-4.36%) | |||
| Jan 19, 2022 | 8.365 | 0 | +0.29(+3.53%) | |||
| Jan 18, 2022 | 8.080 | 8.080 | 8.080 | 8.080 | 1,900 | -0.31(-3.69%) |
| Jan 10, 2022 | 8.390 | 0 | +0.12(+1.45%) | |||
| Jan 07, 2022 | 8.160 | 8.270 | 8.155 | 8.270 | 4,700 | -0.06(-0.72%) |
| Dec 31, 2021 | 8.330 | 8.330 | 8.330 | 0 | +0.13(+1.65%) | |
| Dec 30, 2021 | 8.120 | 8.195 | 8.120 | 8.195 | 6,070 | -0.04(-0.49%) |
| Dec 22, 2021 | 8.235 | 8.235 | 8.235 | 0 | -0.16(-1.85%) | |
| Dec 14, 2021 | 8.390 | 8.390 | 8.390 | 0 | +0.10(+1.15%) | |
| Dec 13, 2021 | 8.295 | 8.295 | 8.295 | 8.295 | 1,400 | +0.00(+0.00%) |
| Nov 30, 2021 | 8.295 | 8.295 | 8.295 | 0 | +0.28(+3.43%) | |
| Nov 29, 2021 | 8.015 | 8.020 | 8.015 | 8.020 | 1,401 | -0.52(-6.03%) |
| Nov 18, 2021 | 8.535 | 8.535 | 8.535 | 0 | +0.12(+1.37%) | |
| Nov 17, 2021 | 8.405 | 8.420 | 8.405 | 8.420 | 1,144 | -0.14(-1.69%) |
| Nov 15, 2021 | 8.565 | 8.565 | 8.565 | 0 | +0.24(+2.88%) | |
| Nov 12, 2021 | 8.400 | 8.400 | 8.325 | 8.325 | 1,585 | +0.04(+0.54%) |
| Nov 09, 2021 | 8.300 | 8.300 | 8.280 | 8.280 | 2,000 | +0.02(+0.30%) |
| Nov 08, 2021 | 8.255 | 8.255 | 8.255 | 8.255 | 2,000 | -0.33(-3.84%) |
| Oct 27, 2021 | 8.585 | 8.585 | 8.585 | 0 | -0.08(-0.92%) | |
| Oct 26, 2021 | 8.670 | 8.670 | 8.665 | 8.665 | 2,400 | +0.16(+1.88%) |
| Oct 25, 2021 | 8.490 | 8.505 | 8.490 | 8.505 | 3,800 | +0.02(+0.18%) |
| Oct 21, 2021 | 8.490 | 8.490 | 8.490 | 0 | -0.24(-2.80%) | |
| Oct 20, 2021 | 8.735 | 8.735 | 8.735 | 8.735 | 1,500 | +0.27(+3.19%) |
| Oct 18, 2021 | 8.465 | 8.465 | 8.465 | 0 | -0.23(-2.65%) | |
| Oct 15, 2021 | 8.700 | 8.700 | 8.695 | 8.695 | 3,300 | +0.27(+3.14%) |
| Oct 14, 2021 | 8.425 | 8.430 | 8.425 | 8.430 | 3,300 | -0.07(-0.82%) |
| Oct 13, 2021 | 8.510 | 8.510 | 8.500 | 8.500 | 1,600 | +0.34(+4.17%) |
| Oct 12, 2021 | 8.155 | 8.160 | 8.155 | 8.160 | 1,601 | -0.22(-2.63%) |
| Oct 08, 2021 | 8.380 | 8.380 | 8.380 | 0 | -1.08(-11.45%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
