Mabuchi Motor Co., Ltd. - Price History
Stock symbol 6592.T is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for 6592.T (Mabuchi Motor Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,368 | ¥2,368 |
| December 2023 | ¥2,339 | ¥2,339 |
| November 2023 | ¥4,648 | ¥4,648 |
| October 2023 | ¥4,294 | ¥4,294 |
| September 2023 | ¥4,470 | ¥4,470 |
| August 2023 | ¥4,459 | ¥4,459 |
| July 2023 | ¥4,082 | ¥4,082 |
| June 2023 | ¥4,008 | ¥4,008 |
| May 2023 | ¥3,737 | ¥3,785 |
| April 2023 | ¥3,776 | ¥3,825 |
| March 2023 | ¥3,806 | ¥3,855 |
| February 2023 | ¥3,722 | ¥3,770 |
| January 2023 | ¥3,658 | ¥3,705 |
| December 2022 | ¥3,687 | ¥3,735 |
| November 2022 | ¥4,021 | ¥4,130 |
| October 2022 | ¥3,933 | ¥4,040 |
| September 2022 | ¥3,826 | ¥3,930 |
| August 2022 | ¥3,865 | ¥3,970 |
| July 2022 | ¥3,699 | ¥3,800 |
| June 2022 | ¥3,403 | ¥3,495 |
| May 2022 | ¥3,407 | ¥3,550 |
| April 2022 | ¥3,344 | ¥3,485 |
| March 2022 | ¥3,671 | ¥3,825 |
| February 2022 | ¥3,805 | ¥3,965 |
| January 2022 | ¥3,455 | ¥3,600 |
| December 2021 | ¥3,647 | ¥3,800 |
| November 2021 | ¥3,540 | ¥3,730 |
| October 2021 | ¥3,720 | ¥3,920 |
| September 2021 | ¥3,682 | ¥3,880 |
| August 2021 | ¥3,654 | ¥3,850 |
| July 2021 | ¥3,891 | ¥4,100 |
| June 2021 | ¥3,986 | ¥4,200 |
| May 2021 | ¥4,054 | ¥4,315 |
| April 2021 | ¥4,111 | ¥4,375 |
| March 2021 | ¥4,571 | ¥4,865 |
| February 2021 | ¥4,426 | ¥4,710 |
| January 2021 | ¥4,050 | ¥4,310 |
| December 2020 | ¥4,224 | ¥4,495 |
| November 2020 | ¥4,327 | ¥4,660 |
| October 2020 | ¥3,983 | ¥4,290 |
| September 2020 | ¥3,783 | ¥4,075 |
| August 2020 | ¥3,468 | ¥3,735 |
| July 2020 | ¥2,920 | ¥3,145 |
| June 2020 | ¥3,185 | ¥3,430 |
| May 2020 | ¥3,256 | ¥3,560 |
| April 2020 | ¥3,064 | ¥3,350 |
| March 2020 | ¥2,945 | ¥3,220 |
| February 2020 | ¥3,425 | ¥3,745 |
| January 2020 | ¥3,709 | ¥4,055 |
| December 2019 | ¥3,796 | ¥4,150 |
| November 2019 | ¥3,767 | ¥4,170 |
| October 2019 | ¥3,998 | ¥4,425 |
| September 2019 | ¥3,636 | ¥4,025 |
| August 2019 | ¥3,401 | ¥3,765 |
| July 2019 | ¥3,415 | ¥3,780 |
| June 2019 | ¥3,329 | ¥3,685 |
| May 2019 | ¥3,233 | ¥3,630 |
| April 2019 | ¥3,661 | ¥4,110 |
| March 2019 | ¥3,429 | ¥3,850 |
| February 2019 | ¥3,411 | ¥3,830 |
| January 2019 | ¥3,393 | ¥3,810 |
| December 2018 | ¥3,002 | ¥3,370 |
| November 2018 | ¥3,452 | ¥3,955 |
| October 2018 | ¥3,509 | ¥4,020 |
| September 2018 | ¥4,002 | ¥4,585 |
| August 2018 | ¥4,020 | ¥4,605 |
| July 2018 | ¥4,792 | ¥5,490 |
| June 2018 | ¥4,600 | ¥5,270 |
| May 2018 | ¥4,375 | ¥5,050 |
| April 2018 | ¥4,783 | ¥5,520 |
| March 2018 | ¥4,540 | ¥5,240 |
| February 2018 | ¥4,791 | ¥5,530 |
| January 2018 | ¥5,597 | ¥6,460 |
| December 2017 | ¥5,294 | ¥6,110 |
| November 2017 | ¥5,138 | ¥5,980 |
| October 2017 | ¥5,078 | ¥5,910 |
| September 2017 | ¥4,837 | ¥5,630 |
| August 2017 | ¥4,459 | ¥5,190 |
| July 2017 | ¥5,000 | ¥5,820 |
| June 2017 | ¥4,803 | ¥5,590 |
| May 2017 | ¥5,325 | ¥6,240 |
| April 2017 | ¥5,367 | ¥6,290 |
| March 2017 | ¥5,350 | ¥6,270 |
| February 2017 | ¥5,179 | ¥6,070 |
| January 2017 | ¥4,958 | ¥5,810 |
| December 2016 | ¥5,205 | ¥6,100 |
| November 2016 | ¥5,383 | ¥6,370 |
| October 2016 | ¥5,163 | ¥6,110 |
| September 2016 | ¥4,681 | ¥5,540 |
| August 2016 | ¥4,639 | ¥5,490 |
| July 2016 | ¥3,988 | ¥4,720 |
| June 2016 | ¥3,617 | ¥4,280 |
| May 2016 | ¥4,397 | ¥5,240 |
| April 2016 | ¥4,716 | ¥5,620 |
| March 2016 | ¥4,397 | ¥5,240 |
| February 2016 | ¥4,158 | ¥4,955 |
| January 2016 | ¥5,353 | ¥6,380 |
| December 2015 | ¥5,571 | ¥6,640 |
| November 2015 | ¥5,910 | ¥7,090 |
| October 2015 | ¥5,035 | ¥6,040 |
| September 2015 | ¥4,310 | ¥5,170 |
| August 2015 | ¥4,727 | ¥5,670 |
| July 2015 | ¥6,194 | ¥7,430 |
| June 2015 | ¥6,452 | ¥7,740 |
| May 2015 | ¥6,265 | ¥7,550 |
| April 2015 | ¥5,949 | ¥7,170 |
| March 2015 | ¥5,286 | ¥6,370 |
| February 2015 | ¥5,028 | ¥6,060 |
| January 2015 | ¥4,041 | ¥4,870 |
| December 2014 | ¥3,991 | ¥4,810 |
| November 2014 | ¥3,905 | ¥4,730 |
| October 2014 | ¥3,913 | ¥4,740 |
| September 2014 | ¥3,946 | ¥4,780 |
| August 2014 | ¥3,649 | ¥4,420 |
| July 2014 | ¥3,393 | ¥4,110 |
| June 2014 | ¥3,170 | ¥3,840 |
| May 2014 | ¥3,091 | ¥3,770 |
| April 2014 | ¥2,866 | ¥3,495 |
| March 2014 | ¥2,772 | ¥3,380 |
| February 2014 | ¥2,784 | ¥3,395 |
| January 2014 | ¥2,435 | ¥2,970 |
| December 2013 | ¥2,562 | ¥3,125 |
| November 2013 | ¥2,502 | ¥3,080 |
| October 2013 | ¥2,116 | ¥2,605 |
| September 2013 | ¥2,100 | ¥2,585 |
| August 2013 | ¥1,978 | ¥2,435 |
| July 2013 | ¥2,067 | ¥2,545 |
| June 2013 | ¥2,153 | ¥2,650 |
| May 2013 | ¥1,985 | ¥2,455 |
| April 2013 | ¥2,131 | ¥2,635 |
| March 2013 | ¥2,058 | ¥2,545 |
| February 2013 | ¥1,844 | ¥2,280 |
| January 2013 | ¥1,660 | ¥2,052 |
| December 2012 | ¥1,478 | ¥1,828 |
| November 2012 | ¥1,395 | ¥1,735 |
| October 2012 | ¥1,359 | ¥1,690 |
| September 2012 | ¥1,436 | ¥1,785 |
| August 2012 | ¥1,309 | ¥1,628 |
| July 2012 | ¥1,228 | ¥1,528 |
| June 2012 | ¥1,271 | ¥1,580 |
| May 2012 | ¥1,208 | ¥1,512 |
| April 2012 | ¥1,344 | ¥1,682 |
| March 2012 | ¥1,500 | ¥1,878 |
| February 2012 | ¥1,510 | ¥1,890 |
| January 2012 | ¥1,304 | ¥1,632 |
| December 2011 | ¥1,280 | ¥1,602 |
| November 2011 | ¥1,344 | ¥1,692 |
| October 2011 | ¥1,382 | ¥1,740 |
| September 2011 | ¥1,433 | ¥1,805 |
| August 2011 | ¥1,344 | ¥1,693 |
| July 2011 | ¥1,584 | ¥1,995 |
| June 2011 | ¥1,608 | ¥2,025 |
| May 2011 | ¥1,586 | ¥2,008 |
| April 2011 | ¥1,578 | ¥1,998 |
| March 2011 | ¥1,564 | ¥1,980 |
| February 2011 | ¥1,612 | ¥2,040 |
| January 2011 | ¥1,594 | ¥2,018 |
| December 2010 | ¥1,653 | ¥2,092 |
| November 2010 | ¥1,583 | ¥2,012 |
| October 2010 | ¥1,677 | ¥2,132 |
| September 2010 | ¥1,679 | ¥2,135 |
| August 2010 | ¥1,555 | ¥1,978 |
| July 2010 | ¥1,708 | ¥2,172 |
| June 2010 | ¥1,604 | ¥2,040 |
| May 2010 | ¥1,795 | ¥2,310 |
| April 2010 | ¥2,016 | ¥2,595 |
| March 2010 | ¥2,090 | ¥2,690 |
| February 2010 | ¥1,884 | ¥2,425 |
| January 2010 | ¥1,923 | ¥2,475 |
| December 2009 | ¥1,779 | ¥2,290 |
| November 2009 | ¥1,640 | ¥2,120 |
| October 2009 | ¥1,694 | ¥2,190 |
| September 2009 | ¥1,768 | ¥2,285 |
| August 2009 | ¥1,833 | ¥2,370 |
| July 2009 | ¥1,837 | ¥2,375 |
| June 2009 | ¥1,802 | ¥2,330 |
| May 2009 | ¥1,821 | ¥2,365 |
| April 2009 | ¥1,714 | ¥2,225 |
| March 2009 | ¥1,536 | ¥1,995 |
| February 2009 | ¥1,479 | ¥1,920 |
| January 2009 | ¥1,321 | ¥1,715 |
| December 2008 | ¥1,421 | ¥1,845 |
| November 2008 | ¥1,561 | ¥2,045 |
| October 2008 | ¥1,458 | ¥1,910 |
| September 2008 | ¥1,817 | ¥2,380 |
| August 2008 | ¥1,950 | ¥2,555 |
| July 2008 | ¥2,149 | ¥2,815 |
| June 2008 | ¥2,198 | ¥2,880 |
| May 2008 | ¥2,136 | ¥2,830 |
| April 2008 | ¥1,944 | ¥2,575 |
| March 2008 | ¥1,815 | ¥2,405 |
| February 2008 | ¥1,993 | ¥2,640 |
| January 2008 | ¥2,231 | ¥2,955 |
| December 2007 | ¥2,544 | ¥3,370 |
| November 2007 | ¥2,708 | ¥3,605 |
| October 2007 | ¥2,915 | ¥3,880 |
| September 2007 | ¥2,814 | ¥3,745 |
| August 2007 | ¥2,832 | ¥3,770 |
| July 2007 | ¥2,720 | ¥3,620 |
| June 2007 | ¥2,836 | ¥3,775 |
| May 2007 | ¥2,739 | ¥3,660 |
| April 2007 | ¥2,791 | ¥3,730 |
| March 2007 | ¥2,727 | ¥3,645 |
| February 2007 | ¥2,757 | ¥3,685 |
| January 2007 | ¥2,623 | ¥3,505 |
| December 2006 | ¥2,649 | ¥3,540 |
| November 2006 | ¥2,536 | ¥3,405 |
| October 2006 | ¥2,540 | ¥3,410 |
| September 2006 | ¥2,689 | ¥3,610 |
| August 2006 | ¥2,782 | ¥3,735 |
| July 2006 | ¥2,868 | ¥3,850 |
| June 2006 | ¥2,547 | ¥3,420 |
| May 2006 | ¥2,454 | ¥3,305 |
| April 2006 | ¥2,384 | ¥3,210 |
| March 2006 | ¥2,250 | ¥3,030 |
| February 2006 | ¥2,216 | ¥2,985 |
| January 2006 | ¥2,335 | ¥3,145 |
| December 2005 | ¥2,432 | ¥3,275 |
| November 2005 | ¥2,465 | ¥3,330 |
| October 2005 | ¥2,095 | ¥2,830 |
| September 2005 | ¥2,073 | ¥2,800 |
| August 2005 | ¥2,113 | ¥2,855 |
| July 2005 | ¥2,310 | ¥3,120 |
| June 2005 | ¥2,365 | ¥3,195 |
| May 2005 | ¥2,322 | ¥3,145 |
| April 2005 | ¥2,326 | ¥3,150 |
| March 2005 | ¥2,377 | ¥3,220 |
| February 2005 | ¥2,440 | ¥3,305 |
| January 2005 | ¥2,617 | ¥3,545 |
| December 2004 | ¥2,728 | ¥3,695 |
| November 2004 | ¥2,601 | ¥3,535 |
| October 2004 | ¥2,895 | ¥3,935 |
| September 2004 | ¥2,906 | ¥3,950 |
| August 2004 | ¥2,829 | ¥3,845 |
| July 2004 | ¥2,895 | ¥3,935 |
| June 2004 | ¥2,976 | ¥4,045 |
| May 2004 | ¥2,737 | ¥3,750 |
| April 2004 | ¥2,777 | ¥3,805 |
| March 2004 | ¥2,748 | ¥3,765 |
| February 2004 | ¥2,657 | ¥3,640 |
| January 2004 | ¥3,007 | ¥4,120 |
| December 2003 | ¥3,011 | ¥4,125 |
| November 2003 | ¥2,870 | ¥3,950 |
| October 2003 | ¥3,045 | ¥4,190 |
| September 2003 | ¥3,295 | ¥4,535 |
| August 2003 | ¥3,579 | ¥4,925 |
| July 2003 | ¥3,633 | ¥5,000 |
| June 2003 | ¥3,335 | ¥4,590 |
| May 2003 | ¥3,123 | ¥4,330 |
| April 2003 | ¥3,214 | ¥4,455 |
| March 2003 | ¥3,260 | ¥4,520 |
| February 2003 | ¥3,235 | ¥4,485 |
| January 2003 | ¥3,534 | ¥4,900 |
| December 2002 | ¥3,938 | ¥5,460 |
| November 2002 | ¥4,108 | ¥5,700 |
| October 2002 | ¥3,920 | ¥5,440 |
| September 2002 | ¥3,874 | ¥5,375 |
| August 2002 | ¥3,809 | ¥5,285 |
| July 2002 | ¥4,018 | ¥5,575 |
| June 2002 | ¥4,256 | ¥5,905 |
| May 2002 | ¥4,824 | ¥6,700 |
| April 2002 | ¥4,529 | ¥6,290 |
| March 2002 | ¥4,331 | ¥6,015 |
| February 2002 | ¥4,432 | ¥6,155 |
| January 2002 | ¥3,831 | ¥5,320 |
| December 2001 | ¥3,888 | ¥5,400 |
| November 2001 | ¥3,634 | ¥5,050 |
| October 2001 | ¥3,634 | ¥5,050 |
| September 2001 | ¥3,414 | ¥4,745 |
| August 2001 | ¥3,853 | ¥5,355 |
| July 2001 | ¥3,547 | ¥4,930 |
| June 2001 | ¥4,598 | ¥6,390 |
| May 2001 | ¥4,418 | ¥6,145 |
| April 2001 | ¥4,454 | ¥6,195 |
| March 2001 | ¥4,368 | ¥6,075 |
| February 2001 | ¥3,505 | ¥4,875 |
| January 2001 | ¥4,361 | ¥6,065 |
6592.T
Price: ¥2,368
52 week price:
Dividend Yield: 0.64%
5-year range yield:
Forward Dividend Yield: 5.81%
Payout Ratio: 61.24%
Payout Ratio Range:
Dividend Per Share: 136.00 JPY
Earnings Per Share: 222.08 JPY
P/E Ratio: 19.38
Exchange: JPX
Market Capitalization: 298.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 1.49%
DGR5: 4.23%
DGR10: 30.00%
DGR20: 30.00%