Tokyo - Delayed Quote JPY

Makino Milling Machine Co., Ltd. (6135.T)

9,120.00
+40.00
+(0.44%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 12, 20259,100.009,180.009,010.009,120.009,120.00422,000
May 9, 20258,800.009,570.008,790.009,080.009,080.001,831,500
May 8, 202510,950.0011,120.0010,930.0011,090.0011,090.00168,200
May 7, 202511,180.0011,230.0011,110.0011,130.0011,130.00115,200
May 2, 202511,150.0011,230.0011,090.0011,200.0011,200.00102,000
May 1, 202511,240.0011,240.0011,110.0011,170.0011,170.00132,400
Apr 30, 202511,300.0011,330.0011,190.0011,260.0011,260.00136,200
Apr 28, 202511,440.0011,500.0011,370.0011,370.0011,370.0081,200
Apr 25, 202511,480.0011,560.0011,440.0011,450.0011,450.0090,000
Apr 24, 202511,510.0011,580.0011,480.0011,490.0011,490.0052,000
Apr 23, 202511,620.0011,630.0011,510.0011,510.0011,510.0068,900
Apr 22, 202511,560.0011,640.0011,500.0011,550.0011,550.0067,700
Apr 21, 202511,380.0011,740.0011,380.0011,570.0011,570.00142,200
Apr 18, 202511,340.0011,810.0011,340.0011,620.0011,620.00237,800
Apr 17, 202511,250.0011,370.0011,250.0011,320.0011,320.0062,200
Apr 16, 202511,220.0011,300.0011,170.0011,270.0011,270.0084,900
Apr 15, 202511,430.0011,430.0011,200.0011,200.0011,200.00126,200
Apr 14, 202511,290.0011,500.0011,280.0011,430.0011,430.00116,100
Apr 11, 202511,050.0011,330.0011,050.0011,240.0011,240.00242,500
Apr 10, 202511,010.0011,330.0010,970.0011,240.0011,240.00487,500
Apr 9, 202510,950.0011,020.0010,880.0010,970.0010,970.00629,700
Apr 8, 202511,060.0011,090.0010,910.0010,950.0010,950.00567,000
Apr 7, 202511,180.0011,230.0010,920.0010,990.0010,990.00588,700
Apr 4, 202511,370.0011,410.0011,220.0011,400.0011,400.00336,800
Apr 3, 202511,300.0011,510.0011,240.0011,330.0011,330.00303,400
Apr 2, 202511,610.0011,640.0011,360.0011,500.0011,500.00188,600
Apr 1, 202511,610.0011,710.0011,590.0011,650.0011,650.0065,200
Mar 31, 202511,540.0011,710.0011,530.0011,670.0011,670.00127,300
Mar 28, 2025 100 Dividend
Mar 28, 202511,600.0011,680.0011,510.0011,580.0011,580.00132,400
Mar 27, 202511,610.0011,750.0011,600.0011,750.0011,650.0085,000
Mar 26, 202511,620.0011,670.0011,540.0011,610.0011,511.19105,400
Mar 25, 202511,710.0011,750.0011,600.0011,600.0011,501.2871,300
Mar 24, 202511,760.0011,770.0011,660.0011,680.0011,580.6061,100
Mar 21, 202511,900.0011,960.0011,750.0011,760.0011,659.92116,600
Mar 19, 202511,720.0011,890.0011,720.0011,840.0011,739.2346,000
Mar 18, 202511,720.0011,830.0011,720.0011,760.0011,659.9271,900
Mar 17, 202511,740.0011,770.0011,670.0011,720.0011,620.2567,400
Mar 14, 202511,660.0011,780.0011,630.0011,750.0011,650.0070,400
Mar 13, 202511,790.0011,910.0011,620.0011,670.0011,570.68127,100
Mar 12, 202511,900.0011,980.0011,710.0011,840.0011,739.23200,300
Mar 11, 202511,750.0012,060.0011,640.0011,950.0011,848.30409,600
Mar 10, 202511,300.0012,820.0011,240.0012,050.0011,947.45702,600
Mar 7, 202511,430.0011,440.0011,230.0011,280.0011,184.00159,700
Mar 6, 202511,460.0011,500.0011,400.0011,440.0011,342.64162,000
Mar 5, 202511,310.0011,470.0011,280.0011,380.0011,283.15149,100
Mar 4, 202511,450.0011,450.0011,130.0011,200.0011,104.68171,700
Mar 3, 202511,460.0011,540.0011,280.0011,370.0011,273.23179,600
Feb 28, 202511,570.0011,630.0011,450.0011,450.0011,352.55228,300
Feb 27, 202511,660.0011,700.0011,600.0011,620.0011,521.11157,200
Feb 26, 202511,650.0011,680.0011,600.0011,650.0011,550.85160,700
Feb 25, 202511,640.0011,790.0011,590.0011,640.0011,540.94148,700
Feb 21, 202511,710.0011,940.0011,680.0011,820.0011,719.40229,800
Feb 20, 202511,810.0011,920.0011,650.0011,650.0011,550.85464,600
Feb 19, 202511,900.0012,000.0011,730.0011,840.0011,739.23462,000
Feb 18, 202511,900.0012,020.0011,830.0011,880.0011,778.89380,300
Feb 17, 202511,950.0012,060.0011,830.0011,870.0011,768.98422,400
Feb 14, 202511,910.0012,020.0011,720.0011,920.0011,818.55258,800
Feb 13, 202511,900.0012,070.0011,850.0011,910.0011,808.64457,000
Feb 12, 202511,910.0012,020.0011,630.0011,940.0011,838.38313,500
Feb 10, 202511,830.0012,040.0011,810.0011,940.0011,838.38308,000
Feb 7, 202511,850.0012,040.0011,700.0011,930.0011,828.47392,000
Feb 6, 202511,650.0012,030.0011,650.0012,010.0011,907.79289,700
Feb 5, 202511,580.0011,730.0011,580.0011,660.0011,560.77183,200
Feb 4, 202511,480.0011,630.0011,480.0011,550.0011,451.70184,200
Feb 3, 202511,540.0011,630.0011,320.0011,500.0011,402.13178,000
Jan 31, 202511,650.0011,770.0011,600.0011,600.0011,501.28114,300
Jan 30, 202511,620.0011,750.0011,620.0011,660.0011,560.77136,100
Jan 29, 202511,630.0011,720.0011,510.0011,610.0011,511.19213,800
Jan 28, 202511,690.0011,750.0011,630.0011,630.0011,531.0277,200
Jan 27, 202511,650.0011,830.0011,580.0011,750.0011,650.00181,600
Jan 24, 202511,620.0011,710.0011,590.0011,650.0011,550.85231,200
Jan 23, 202511,580.0011,680.0011,580.0011,600.0011,501.28137,300
Jan 22, 202511,600.0011,680.0011,570.0011,600.0011,501.28117,000
Jan 21, 202511,600.0011,640.0011,580.0011,610.0011,511.1981,000
Jan 20, 202511,550.0011,620.0011,520.0011,600.0011,501.28102,800
Jan 17, 202511,540.0011,660.0011,520.0011,600.0011,501.28120,500
Jan 16, 202511,600.0011,850.0011,540.0011,600.0011,501.28210,500
Jan 15, 202511,540.0011,740.0011,480.0011,720.0011,620.25347,600
Jan 14, 202511,650.0011,680.0011,470.0011,600.0011,501.28192,900
Jan 10, 202511,430.0011,960.0011,390.0011,950.0011,848.30381,200
Jan 9, 202511,370.0011,490.0011,360.0011,490.0011,392.21338,100
Jan 8, 202511,300.0011,440.0011,290.0011,340.0011,243.49487,500
Jan 7, 202511,400.0011,480.0011,220.0011,280.0011,184.00787,000
Jan 6, 202511,300.0011,490.0011,290.0011,440.0011,342.641,861,300
Dec 30, 202410,750.0010,750.0010,750.0010,750.0010,658.51107,200
Dec 27, 20249,250.009,250.009,250.009,250.009,171.2813,600
Dec 26, 20247,710.007,810.007,690.007,750.007,684.04175,400
Dec 25, 20247,550.007,730.007,550.007,730.007,664.21169,400
Dec 24, 20247,480.007,570.007,450.007,540.007,475.83160,300
Dec 23, 20247,440.007,610.007,440.007,530.007,465.92249,600
Dec 20, 20247,400.007,490.007,390.007,420.007,356.85251,100
Dec 19, 20247,240.007,370.007,220.007,350.007,287.45137,300
Dec 18, 20247,260.007,320.007,240.007,270.007,208.13126,000
Dec 17, 20247,340.007,360.007,270.007,270.007,208.13144,100
Dec 16, 20247,280.007,350.007,240.007,340.007,277.53141,100
Dec 13, 20247,230.007,340.007,210.007,230.007,168.47189,400
Dec 12, 20247,370.007,390.007,230.007,360.007,297.36213,400
Dec 11, 20247,390.007,480.007,260.007,300.007,237.87409,800
Dec 10, 20246,920.007,250.006,890.007,170.007,108.98366,800
Dec 9, 20246,810.006,900.006,770.006,820.006,761.96112,200
Dec 6, 20246,730.006,840.006,690.006,800.006,742.13119,900
Dec 5, 20246,660.006,790.006,650.006,720.006,662.81107,800
Dec 4, 20246,790.006,830.006,620.006,620.006,563.66122,900
Dec 3, 20246,660.006,860.006,660.006,800.006,742.13132,500
Dec 2, 20246,650.006,670.006,510.006,640.006,583.49129,300
Nov 29, 20246,680.006,750.006,600.006,620.006,563.66106,500
Nov 28, 20246,560.006,670.006,520.006,640.006,583.4997,100
Nov 27, 20246,730.006,780.006,530.006,550.006,494.26104,400
Nov 26, 20246,700.006,780.006,700.006,760.006,702.47121,400
Nov 25, 20246,750.006,810.006,710.006,710.006,652.89120,300
Nov 22, 20246,550.006,720.006,550.006,650.006,593.40151,100
Nov 21, 20246,390.006,590.006,350.006,540.006,484.34180,600
Nov 20, 20246,460.006,500.006,360.006,360.006,305.8793,600
Nov 19, 20246,410.006,470.006,370.006,450.006,395.1184,900
Nov 18, 20246,480.006,550.006,370.006,470.006,414.9489,100
Nov 15, 20246,630.006,630.006,530.006,550.006,494.26103,800
Nov 14, 20246,670.006,750.006,620.006,630.006,573.57103,500
Nov 13, 20246,720.006,810.006,720.006,740.006,682.64121,400
Nov 12, 20246,790.006,830.006,700.006,750.006,692.55100,200
Nov 11, 20246,780.006,830.006,750.006,820.006,761.9676,900
Nov 8, 20246,880.006,910.006,750.006,770.006,712.3896,100
Nov 7, 20246,900.006,960.006,810.006,850.006,791.70200,500
Nov 6, 20246,460.006,810.006,460.006,800.006,742.13179,300
Nov 5, 20246,310.006,510.006,310.006,450.006,395.11162,000
Nov 1, 20246,190.006,450.006,110.006,300.006,246.38458,200
Oct 31, 20245,800.005,830.005,700.005,790.005,740.72128,200
Oct 30, 20245,800.005,840.005,770.005,790.005,740.72117,600
Oct 29, 20245,800.005,800.005,730.005,770.005,720.8955,600
Oct 28, 20245,710.005,810.005,670.005,800.005,750.6492,500
Oct 25, 20245,760.005,780.005,680.005,710.005,661.4090,800
Oct 24, 20245,730.005,730.005,640.005,710.005,661.40128,200
Oct 23, 20245,840.005,860.005,750.005,760.005,710.98200,600
Oct 22, 20245,970.005,980.005,830.005,870.005,820.04112,800
Oct 21, 20246,010.006,020.005,960.005,980.005,929.11117,400
Oct 18, 20246,040.006,040.005,960.005,990.005,939.0298,700
Oct 17, 20245,980.006,050.005,950.006,000.005,948.94156,900
Oct 16, 20245,950.006,080.005,920.006,040.005,988.6092,200
Oct 15, 20246,210.006,220.006,030.006,030.005,978.68153,800
Oct 11, 20246,290.006,290.006,140.006,160.006,107.57144,400
Oct 10, 20246,220.006,340.006,210.006,340.006,286.0486,000
Oct 9, 20246,270.006,290.006,130.006,200.006,147.2371,800
Oct 8, 20246,240.006,290.006,160.006,190.006,137.32105,300
Oct 7, 20246,200.006,310.006,150.006,310.006,256.3091,000
Oct 4, 20246,100.006,130.006,060.006,100.006,048.0856,400
Oct 3, 20246,220.006,250.006,060.006,100.006,048.08121,300
Oct 2, 20245,970.006,150.005,970.006,100.006,048.08137,200
Oct 1, 20245,930.006,050.005,900.006,050.005,998.5174,900
Sep 30, 20245,800.005,930.005,770.005,870.005,820.04152,000
Sep 27, 2024 80 Dividend
Sep 27, 20245,950.006,070.005,940.006,030.005,978.68123,100
Sep 26, 20245,900.006,020.005,850.006,020.005,889.45112,300
Sep 25, 20245,660.005,830.005,640.005,800.005,674.22119,800
Sep 24, 20245,750.005,760.005,680.005,700.005,576.39107,300
Sep 20, 20245,680.005,760.005,630.005,670.005,547.04131,400
Sep 19, 20245,570.005,640.005,540.005,620.005,498.12126,400
Sep 18, 20245,540.005,610.005,500.005,550.005,429.6496,200
Sep 17, 20245,580.005,610.005,470.005,540.005,419.86117,300
Sep 13, 20245,540.005,650.005,540.005,580.005,458.99152,000
Sep 12, 20245,560.005,690.005,530.005,590.005,468.77160,700
Sep 11, 20245,310.005,440.005,300.005,390.005,273.11229,500
Sep 10, 20245,490.005,510.005,430.005,440.005,322.02124,000
Sep 9, 20245,370.005,500.005,310.005,490.005,370.94142,400
Sep 6, 20245,590.005,590.005,430.005,450.005,331.8145,500
Sep 5, 20245,520.005,590.005,490.005,550.005,429.6484,000
Sep 4, 20245,670.005,710.005,580.005,580.005,458.9982,900
Sep 3, 20245,850.005,960.005,830.005,870.005,742.7086,900
Sep 2, 20245,850.005,900.005,800.005,850.005,723.1339,900
Aug 30, 20245,860.005,930.005,810.005,840.005,713.3597,500
Aug 29, 20245,710.005,810.005,670.005,800.005,674.2266,700
Aug 28, 20245,700.005,740.005,640.005,710.005,586.17108,500
Aug 27, 20245,700.005,760.005,670.005,730.005,605.7467,100
Aug 26, 20245,710.005,730.005,590.005,700.005,576.39130,000
Aug 23, 20245,730.005,770.005,660.005,720.005,595.9567,400
Aug 22, 20245,650.005,710.005,630.005,690.005,566.6081,600
Aug 21, 20245,710.005,780.005,610.005,650.005,527.47105,800
Aug 20, 20245,750.005,840.005,720.005,780.005,654.6580,500
Aug 19, 20245,690.005,750.005,640.005,660.005,537.2578,400
Aug 16, 20245,690.005,830.005,680.005,740.005,615.52113,900
Aug 15, 20245,400.005,530.005,370.005,460.005,341.59170,700
Aug 14, 20245,340.005,410.005,290.005,380.005,263.33127,300
Aug 13, 20245,300.005,430.005,260.005,340.005,224.19140,000
Aug 9, 20245,310.005,380.005,220.005,290.005,175.28109,000
Aug 8, 20245,110.005,360.005,070.005,210.005,097.01119,200
Aug 7, 20244,980.005,360.004,970.005,200.005,087.23142,300
Aug 6, 20245,020.005,300.004,990.005,180.005,067.66173,300
Aug 5, 20245,200.005,200.004,740.004,810.004,705.69207,000
Aug 2, 20245,870.005,880.005,600.005,600.005,478.56142,000
Aug 1, 20246,280.006,320.005,880.006,040.005,909.01246,900
Jul 31, 20246,690.006,780.006,660.006,780.006,632.96152,600
Jul 30, 20246,520.006,700.006,490.006,690.006,544.92123,400
Jul 29, 20246,480.006,630.006,480.006,580.006,437.3080,100
Jul 26, 20246,390.006,530.006,390.006,450.006,310.1286,900
Jul 25, 20246,600.006,610.006,370.006,390.006,251.42102,200
Jul 24, 20246,890.006,890.006,670.006,670.006,525.3588,700
Jul 23, 20246,930.007,000.006,880.006,900.006,750.3641,200
Jul 22, 20247,010.007,020.006,870.006,870.006,721.0148,000
Jul 19, 20246,910.007,050.006,880.007,010.006,857.9878,100
Jul 18, 20247,070.007,210.006,980.006,990.006,838.4178,900
Jul 17, 20247,140.007,150.007,010.007,130.006,975.3792,000
Jul 16, 20247,190.007,260.007,150.007,160.007,004.7271,100
Jul 12, 20247,000.007,220.007,000.007,200.007,043.86135,600
Jul 11, 20246,890.007,030.006,880.007,030.006,877.5488,500
Jul 10, 20246,790.006,840.006,760.006,810.006,662.3167,800
Jul 9, 20246,860.006,900.006,710.006,780.006,632.9688,800
Jul 8, 20246,810.006,910.006,770.006,860.006,711.2364,100
Jul 5, 20246,900.006,920.006,770.006,810.006,662.3154,100
Jul 4, 20246,870.006,950.006,860.006,920.006,769.9337,100
Jul 3, 20246,920.006,920.006,810.006,860.006,711.2342,300
Jul 2, 20246,950.006,950.006,820.006,850.006,701.4559,300
Jul 1, 20246,850.006,940.006,850.006,910.006,760.15107,900
Jun 28, 20246,780.006,800.006,710.006,750.006,603.6277,700
Jun 27, 20246,640.006,810.006,620.006,730.006,584.0595,300
Jun 26, 20246,630.006,730.006,590.006,730.006,584.0554,800
Jun 25, 20246,650.006,660.006,590.006,660.006,515.5742,100
Jun 24, 20246,540.006,610.006,530.006,570.006,427.5241,400
Jun 21, 20246,670.006,670.006,540.006,540.006,398.1764,800
Jun 20, 20246,560.006,650.006,560.006,590.006,447.0946,600
Jun 19, 20246,540.006,620.006,540.006,620.006,476.4354,200
Jun 18, 20246,530.006,640.006,530.006,640.006,496.0074,000
Jun 17, 20246,510.006,510.006,370.006,450.006,310.1268,200
Jun 14, 20246,510.006,630.006,490.006,610.006,466.6587,900
Jun 13, 20246,590.006,640.006,510.006,510.006,368.8253,100
Jun 12, 20246,580.006,670.006,570.006,620.006,476.4361,000
Jun 11, 20246,570.006,620.006,530.006,560.006,417.7444,700
Jun 10, 20246,440.006,620.006,440.006,600.006,456.8743,100
Jun 7, 20246,510.006,530.006,460.006,490.006,349.2562,500
Jun 6, 20246,610.006,610.006,370.006,460.006,319.90147,200
Jun 5, 20246,760.006,760.006,580.006,610.006,466.6569,700
Jun 4, 20246,930.006,950.006,790.006,800.006,652.53130,200
Jun 3, 20246,780.006,860.006,760.006,860.006,711.2373,900
May 31, 20246,620.006,700.006,620.006,700.006,554.7099,800
May 30, 20246,510.006,640.006,470.006,560.006,417.7473,700
May 29, 20246,710.006,710.006,560.006,560.006,417.7437,200
May 28, 20246,750.006,800.006,690.006,730.006,584.0556,400
May 27, 20246,770.006,810.006,660.006,680.006,535.1360,400
May 24, 20246,560.006,700.006,530.006,640.006,496.0066,200
May 23, 20246,600.006,710.006,540.006,660.006,515.5771,500
May 22, 20246,640.006,640.006,490.006,540.006,398.17114,700
May 21, 20246,760.006,760.006,650.006,670.006,525.3587,400
May 20, 20246,510.006,750.006,490.006,730.006,584.05185,800
May 17, 20246,330.006,600.006,310.006,530.006,388.39128,900
May 16, 20246,310.006,340.006,260.006,300.006,163.3762,600
May 15, 20246,300.006,440.006,300.006,380.006,241.6473,200
May 14, 20246,350.006,350.006,230.006,250.006,114.4675,600
May 13, 20246,400.006,420.006,260.006,340.006,202.5164,700

Related Tickers

6594.T Nidec Corporation
2,663.50
+2.09%
 
300032.SZ Jinlong Machinery & Electronic Co.,Ltd
5.17
0.00%
 
6103.T Okuma Corporation
3,540.00
+1.43%
 
6954.T Fanuc Corporation
3,780.00
+1.86%