Mabuchi Motor Ltd (OP: MBUMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.610 | 0 | -0.64(-7.71%) | |||
| Apr 25, 2024 | 8.560 | 8.560 | 8.238 | 8.246 | 2,400 | -0.45(-5.22%) |
| Apr 22, 2024 | 8.700 | 0 | +0.29(+3.51%) | |||
| Apr 19, 2024 | 8.405 | 8.425 | 8.376 | 8.405 | 1,600 | -0.36(-4.07%) |
| Apr 05, 2024 | 8.762 | 0 | -0.51(-5.48%) | |||
| Mar 27, 2024 | 9.270 | 0 | +0.19(+2.09%) | |||
| Mar 26, 2024 | 9.240 | 9.272 | 9.080 | 9.080 | 1,823 | -0.06(-0.66%) |
| Mar 25, 2024 | 8.990 | 9.140 | 8.984 | 9.140 | 1,900 | -0.30(-3.22%) |
| Mar 21, 2024 | 9.444 | 0 | +0.08(+0.81%) | |||
| Mar 20, 2024 | 9.368 | 9.368 | 9.303 | 9.368 | 1,900 | +0.35(+3.86%) |
| Mar 19, 2024 | 9.050 | 9.074 | 9.016 | 9.020 | 2,601 | -0.30(-3.22%) |
| Mar 14, 2024 | 9.320 | 12 | +0.19(+2.04%) | |||
| Mar 13, 2024 | 9.138 | 9.138 | 8.930 | 9.134 | 2,200 | +0.11(+1.22%) |
| Mar 12, 2024 | 9.055 | 9.077 | 9.024 | 9.024 | 3,100 | -0.15(-1.65%) |
| Mar 06, 2024 | 9.175 | 0 | -0.06(-0.65%) | |||
| Feb 26, 2024 | 9.235 | 0 | +0.23(+2.52%) | |||
| Feb 23, 2024 | 8.984 | 9.260 | 8.984 | 9.008 | 1,700 | +0.43(+5.00%) |
| Jan 12, 2024 | 8.579 | 0 | +0.07(+0.77%) | |||
| Jan 11, 2024 | 8.026 | 8.518 | 8.026 | 8.514 | 2,800 | +0.28(+3.45%) |
| Jan 10, 2024 | 8.190 | 8.370 | 8.178 | 8.230 | 3,000 | -0.48(-5.51%) |
| Jan 02, 2024 | 8.710 | 0 | +0.09(+1.01%) | |||
| Dec 29, 2023 | 8.568 | 8.830 | 7.955 | 8.623 | 2,000 | +0.38(+4.58%) |
| Dec 28, 2023 | 8.650 | 8.650 | 7.965 | 8.245 | 700 | +0.29(+3.65%) |
| Dec 04, 2023 | 7.955 | 0 | -0.01(-0.19%) | |||
| Dec 01, 2023 | 7.985 | 7.985 | 7.970 | 7.970 | 2,200 | +0.21(+2.77%) |
| Nov 30, 2023 | 7.750 | 8.010 | 7.750 | 7.755 | 2,500 | +0.13(+1.77%) |
| Nov 15, 2023 | 7.620 | 0 | +0.12(+1.60%) | |||
| Nov 14, 2023 | 7.290 | 7.500 | 7.248 | 7.500 | 4,350 | -0.29(-3.72%) |
| Nov 03, 2023 | 7.790 | 21 | +0.34(+4.63%) | |||
| Nov 02, 2023 | 7.445 | 7.445 | 7.445 | 7.445 | 3,415 | -0.19(-2.55%) |
| Oct 09, 2023 | 7.640 | 0 | +0.30(+4.09%) | |||
| Oct 06, 2023 | 7.470 | 7.470 | 7.180 | 7.340 | 2,705 | -0.30(-3.93%) |
| Oct 02, 2023 | 7.640 | 0 | +0.33(+4.51%) | |||
| Sep 29, 2023 | 7.310 | 7.310 | 7.310 | 7.310 | 2,100 | -0.33(-4.26%) |
| Sep 28, 2023 | 7.635 | 7.635 | 7.430 | 7.635 | 2,100 | +0.17(+2.28%) |
| Sep 27, 2023 | 7.465 | 7.465 | 7.465 | 7.465 | 2,100 | -0.51(-6.39%) |
| Sep 19, 2023 | 7.975 | 0 | +0.04(+0.50%) | |||
| Sep 18, 2023 | 7.940 | 7.940 | 7.935 | 7.935 | 2,435 | +0.31(+4.13%) |
| Sep 15, 2023 | 7.610 | 7.620 | 7.610 | 7.620 | 2,900 | +0.23(+3.11%) |
| Aug 28, 2023 | 7.390 | 0 | -0.03(-0.40%) | |||
| Aug 22, 2023 | 7.420 | 0 | +0.12(+1.64%) | |||
| Aug 21, 2023 | 7.300 | 7.300 | 7.300 | 7.300 | 2,400 | -0.45(-5.81%) |
| Aug 15, 2023 | 7.750 | 0 | +0.50(+6.90%) | |||
| Aug 11, 2023 | 7.250 | 18 | +0.07(+0.97%) | |||
| Aug 10, 2023 | 7.155 | 7.180 | 7.103 | 7.180 | 1,014 | -0.04(-0.55%) |
| Jul 24, 2023 | 7.220 | 0 | +0.16(+2.27%) | |||
| Jul 19, 2023 | 7.060 | 0 | +0.16(+2.30%) | |||
| Jul 18, 2023 | 7.090 | 7.090 | 6.902 | 6.902 | 1,600 | -0.09(-1.27%) |
| Jul 17, 2023 | 7.015 | 7.053 | 6.990 | 6.990 | 1,900 | +0.08(+1.22%) |
| Jul 14, 2023 | 6.934 | 6.936 | 6.899 | 6.906 | 1,902 | -0.10(-1.44%) |
| Jun 08, 2023 | 7.007 | 0 | +0.08(+1.11%) | |||
| Jun 07, 2023 | 6.950 | 6.950 | 6.888 | 6.930 | 1,900 | -0.06(-0.86%) |
| Jun 06, 2023 | 6.990 | 6.990 | 6.990 | 6.990 | 1,400 | +0.12(+1.75%) |
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.
