Comparing Back to the side-by-side chart ↗
Makita Corporation (6586.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5180.00 | 5223.00 | 5167.00 | 5197.00 | +1.21% | 706,800 |
| 2026-10-15 | 5211.00 | 5249.00 | 5101.00 | 5135.00 | -1.80% | 1,058,400 |
| 2026-10-14 | 5239.00 | 5266.00 | 5198.00 | 5229.00 | +0.23% | 705,200 |
| 2026-10-13 | 5201.00 | 5234.00 | 5159.00 | 5217.00 | +0.29% | 784,400 |
| 2026-10-09 | 5163.00 | 5215.00 | 5132.00 | 5202.00 | +0.62% | 700,500 |
| 2026-10-08 | 5208.00 | 5216.00 | 5130.00 | 5170.00 | -2.40% | 1,092,300 |
| 2026-10-07 | 5336.00 | 5355.00 | 5271.00 | 5297.00 | -0.95% | 1,045,500 |
| 2026-10-06 | 5326.00 | 5374.00 | 5283.00 | 5348.00 | +0.66% | 864,800 |
| 2026-10-05 | 5310.00 | 5343.00 | 5286.00 | 5313.00 | +1.05% | 869,500 |
| 2026-10-02 | 5278.00 | 5328.00 | 5236.00 | 5258.00 | -1.48% | 1,007,000 |
| 2026-10-01 | 5275.00 | 5373.00 | 5265.00 | 5337.00 | +0.38% | 720,600 |
| 2026-09-30 | 5257.00 | 5346.00 | 5257.00 | 5317.00 | +1.14% | 984,300 |
| 2026-09-29 | 5240.00 | 5324.00 | 5231.00 | 5257.00 | -1.66% | 788,600 |
| 2026-09-28 | 5406.00 | 5443.00 | 5346.00 | 5346.00 | -0.93% | 771,800 |
| 2026-09-25 | 5344.00 | 5396.00 | 5324.00 | 5396.00 | +0.97% | 769,000 |
| 2026-09-24 | 5322.00 | 5376.00 | 5300.00 | 5344.00 | +1.14% | 923,300 |
| 2026-09-18 | 5370.00 | 5397.00 | 5284.00 | 5284.00 | -1.23% | 897,200 |
| 2026-09-17 | 5355.00 | 5370.00 | 5310.00 | 5350.00 | +0.94% | 594,200 |
| 2026-09-16 | 5280.00 | 5336.00 | 5252.00 | 5300.00 | +0.91% | 571,700 |
| 2026-09-15 | 5248.00 | 5278.00 | 5222.00 | 5252.00 | +0.08% | 559,800 |
| 2026-09-14 | 5256.00 | 5270.00 | 5220.00 | 5248.00 | -0.15% | 671,400 |
| 2026-09-11 | 5058.00 | 5256.00 | 5050.00 | 5256.00 | +1.49% | 970,700 |
| 2026-09-10 | 5171.00 | 5190.00 | 5102.00 | 5179.00 | -0.61% | 526,100 |
| 2026-09-09 | 5237.00 | 5274.00 | 5211.00 | 5211.00 | +0.19% | 545,400 |
| 2026-09-08 | 5275.00 | 5300.00 | 5201.00 | 5201.00 | -2.24% | 563,800 |
| 2026-09-07 | 5284.00 | 5358.00 | 5272.00 | 5320.00 | +1.39% | 422,400 |
| 2026-09-04 | 5324.00 | 5332.00 | 5238.00 | 5247.00 | -1.76% | 879,200 |
| 2026-09-03 | 5281.00 | 5382.00 | 5269.00 | 5341.00 | +1.83% | 741,700 |
| 2026-09-02 | 5235.00 | 5279.00 | 5218.00 | 5245.00 | -2.20% | 767,500 |
| 2026-09-01 | 5260.00 | 5373.00 | 5253.00 | 5363.00 | +1.21% | 680,700 |
| 2026-08-31 | 5263.00 | 5329.00 | 5215.00 | 5299.00 | -0.56% | 1,346,900 |
| 2026-08-28 | 5349.00 | 5375.00 | 5314.00 | 5329.00 | +0.55% | 788,000 |
| 2026-08-27 | 5308.00 | 5352.00 | 5283.00 | 5300.00 | +0.17% | 738,700 |
| 2026-08-26 | 5268.00 | 5331.00 | 5263.00 | 5291.00 | -0.34% | 549,000 |
| 2026-08-25 | 5298.00 | 5322.00 | 5253.00 | 5309.00 | +0.11% | 590,900 |
| 2026-08-24 | 5215.00 | 5311.00 | 5210.00 | 5303.00 | +1.82% | 685,700 |
| 2026-08-21 | 5264.00 | 5278.00 | 5202.00 | 5208.00 | -1.01% | 580,400 |
| 2026-08-20 | 5181.00 | 5285.00 | 5157.00 | 5261.00 | +3.54% | 1,176,100 |
| 2026-08-19 | 5200.00 | 5210.00 | 5081.00 | 5081.00 | -3.27% | 1,523,200 |
| 2026-08-18 | 5331.00 | 5350.00 | 5251.00 | 5253.00 | -1.46% | 615,700 |
| 2026-08-17 | 5420.00 | 5435.00 | 5331.00 | 5331.00 | -1.73% | 720,700 |
| 2026-08-14 | 5438.00 | 5497.00 | 5425.00 | 5425.00 | -0.39% | 593,100 |
| 2026-08-13 | 5435.00 | 5469.00 | 5400.00 | 5446.00 | +0.20% | 722,900 |
| 2026-08-12 | 5447.00 | 5480.00 | 5407.00 | 5435.00 | -0.09% | 1,021,500 |
| 2026-08-10 | 5500.00 | 5500.00 | 5393.00 | 5440.00 | -0.87% | 612,100 |
| 2026-08-07 | 5442.00 | 5522.00 | 5433.00 | 5488.00 | +0.27% | 625,400 |
| 2026-08-06 | 5470.00 | 5498.00 | 5414.00 | 5473.00 | +0.72% | 753,500 |
| 2026-08-05 | 5295.00 | 5448.00 | 5272.00 | 5434.00 | +2.72% | 920,400 |
| 2026-08-04 | 5256.00 | 5296.00 | 5148.00 | 5290.00 | +0.65% | 1,473,300 |
| 2026-08-03 | 5179.00 | 5302.00 | 5058.00 | 5256.00 | +1.41% | 1,385,600 |
| 2026-07-31 | 5208.00 | 5232.00 | 5082.00 | 5183.00 | -2.15% | 1,866,500 |
| 2026-07-30 | 5306.00 | 5308.00 | 5043.00 | 5297.00 | -10.14% | 3,349,100 |
| 2026-07-29 | 5741.00 | 5895.00 | 5717.00 | 5895.00 | +3.93% | 1,568,400 |
| 2026-07-28 | 5762.00 | 5798.00 | 5642.00 | 5672.00 | -3.21% | 707,000 |
| 2026-07-27 | 5750.00 | 5860.00 | 5697.00 | 5860.00 | +4.21% | 660,100 |
| 2026-07-24 | 5662.00 | 5662.00 | 5588.00 | 5623.00 | -1.16% | 639,400 |
| 2026-07-23 | 5655.00 | 5699.00 | 5634.00 | 5689.00 | +0.57% | 656,000 |
| 2026-07-22 | 5718.00 | 5718.00 | 5633.00 | 5657.00 | +0.35% | 623,400 |
| 2026-07-21 | 5568.00 | 5661.00 | 5555.00 | 5637.00 | +1.24% | 830,700 |
| 2026-07-17 | 5607.00 | 5635.00 | 5454.00 | 5568.00 | -1.94% | 759,300 |
| 2026-07-16 | 5646.00 | 5724.00 | 5646.00 | 5678.00 | -0.54% | 778,300 |
| 2026-07-15 | 5683.00 | 5794.00 | 5664.00 | 5709.00 | +1.98% | 1,146,900 |
| 2026-07-14 | 5549.00 | 5632.00 | 5506.00 | 5598.00 | +0.90% | 585,800 |
| 2026-07-13 | 5627.00 | 5650.00 | 5511.00 | 5548.00 | -0.98% | 603,000 |
| 2026-07-10 | 5601.00 | 5659.00 | 5566.00 | 5603.00 | +0.21% | 854,000 |
| 2026-07-09 | 5689.00 | 5772.00 | 5559.00 | 5591.00 | -2.60% | 1,017,300 |
| 2026-07-08 | 5829.00 | 5910.00 | 5740.00 | 5740.00 | -3.19% | 858,000 |
| 2026-07-07 | 5986.00 | 6024.00 | 5929.00 | 5929.00 | -1.66% | 784,900 |
| 2026-07-06 | 5989.00 | 6058.00 | 5934.00 | 6029.00 | +0.60% | 429,100 |
| 2026-07-03 | 5843.00 | 6006.00 | 5796.00 | 5993.00 | +3.65% | 561,200 |
| 2026-07-02 | 5684.00 | 5854.00 | 5658.00 | 5782.00 | +1.62% | 608,000 |
| 2026-07-01 | 5843.00 | 5864.00 | 5655.00 | 5690.00 | -1.74% | 671,400 |
| 2026-06-30 | 5834.00 | 5850.00 | 5736.00 | 5791.00 | +0.24% | 828,400 |
| 2026-06-29 | 5774.00 | 5822.00 | 5713.00 | 5777.00 | -0.62% | 570,400 |
| 2026-06-26 | 5874.00 | 5908.00 | 5734.00 | 5813.00 | -0.75% | 861,000 |
| 2026-06-25 | 5926.00 | 5973.00 | 5819.00 | 5857.00 | +2.77% | 967,500 |
| 2026-06-24 | 5830.00 | 5861.00 | 5687.00 | 5699.00 | +0.37% | 789,300 |
| 2026-06-23 | 5988.00 | 5988.00 | 5678.00 | 5678.00 | -3.68% | 872,800 |
| 2026-06-22 | 5844.00 | 5971.00 | 5838.00 | 5895.00 | -0.10% | 431,600 |
| 2026-06-19 | 5999.00 | 6018.00 | 5868.00 | 5901.00 | -0.32% | 1,515,400 |
| 2026-06-18 | 5900.00 | 5979.00 | 5873.00 | 5920.00 | +0.97% | 1,018,400 |
| 2026-06-17 | 5800.00 | 5898.00 | 5780.00 | 5863.00 | +1.77% | 822,700 |
| 2026-06-16 | 5790.00 | 5835.00 | 5707.00 | 5761.00 | +0.98% | 747,000 |
| 2026-06-15 | 5578.00 | 5735.00 | 5524.00 | 5705.00 | +4.09% | 877,600 |
| 2026-06-12 | 5597.00 | 5597.00 | 5442.00 | 5481.00 | -0.29% | 957,100 |
| 2026-06-11 | 5341.00 | 5518.00 | 5331.00 | 5497.00 | +1.12% | 846,600 |
| 2026-06-10 | 5483.00 | 5550.00 | 5403.00 | 5436.00 | -1.24% | 807,400 |
| 2026-06-09 | 5554.00 | 5554.00 | 5433.00 | 5504.00 | +1.83% | 1,010,600 |
| 2026-06-08 | 5375.00 | 5442.00 | 5323.00 | 5405.00 | -2.40% | 1,109,100 |
| 2026-06-05 | 5443.00 | 5545.00 | 5345.00 | 5538.00 | +3.11% | 1,045,900 |
| 2026-06-04 | 5405.00 | 5429.00 | 5345.00 | 5371.00 | -0.87% | 744,100 |
| 2026-06-03 | 5363.00 | 5466.00 | 5306.00 | 5418.00 | +3.08% | 790,300 |
| 2026-06-02 | 5231.00 | 5298.00 | 5168.00 | 5256.00 | -1.79% | 833,000 |
| 2026-06-01 | 5455.00 | 5464.00 | 5314.00 | 5352.00 | -3.29% | 771,100 |
| 2026-05-29 | 5643.00 | 5678.00 | 5534.00 | 5534.00 | -1.95% | 1,352,500 |
| 2026-05-28 | 5640.00 | 5649.00 | 5562.00 | 5644.00 | +0.59% | 607,300 |
| 2026-05-27 | 5727.00 | 5784.00 | 5580.00 | 5611.00 | -1.60% | 560,800 |
| 2026-05-26 | 5694.00 | 5724.00 | 5627.00 | 5702.00 | +0.71% | 434,700 |
| 2026-05-25 | 5723.00 | 5767.00 | 5656.00 | 5662.00 | -0.94% | 416,500 |
| 2026-05-22 | 5708.00 | 5734.00 | 5658.00 | 5716.00 | +1.13% | 585,100 |
| 2026-05-21 | 5752.00 | 5752.00 | 5652.00 | 5652.00 | +0.00% | 544,100 |
| 2026-05-20 | 5680.00 | 5790.00 | 5631.00 | 5652.00 | -0.53% | 1,018,400 |
| 2026-05-19 | 5796.00 | 5845.00 | 5640.00 | 5682.00 | +2.12% | 767,300 |
| 2026-05-18 | 5600.00 | 5650.00 | 5506.00 | 5564.00 | -1.52% | 905,000 |
| 2026-05-15 | 5669.00 | 5735.00 | 5540.00 | 5650.00 | +0.78% | 830,000 |
| 2026-05-14 | 5706.00 | 5785.00 | 5573.00 | 5606.00 | -3.11% | 814,400 |
| 2026-05-13 | 5763.00 | 5827.00 | 5688.00 | 5786.00 | -0.21% | 561,400 |
| 2026-05-12 | 5868.00 | 5934.00 | 5776.00 | 5798.00 | -1.98% | 733,900 |
| 2026-05-11 | 5836.00 | 5933.00 | 5836.00 | 5915.00 | +1.02% | 647,800 |
| 2026-05-08 | 5733.00 | 5900.00 | 5733.00 | 5855.00 | +0.88% | 1,077,800 |
| 2026-05-07 | 5913.00 | 5937.00 | 5756.00 | 5804.00 | +1.10% | 1,188,700 |
| 2026-05-01 | 5786.00 | 5802.00 | 5572.00 | 5741.00 | -2.16% | 949,700 |
| 2026-04-30 | 5818.00 | 6012.00 | 5738.00 | 5868.00 | +7.63% | 2,720,600 |
| 2026-04-28 | 5379.00 | 5491.00 | 5359.00 | 5452.00 | +1.58% | 1,482,600 |
| 2026-04-27 | 5311.00 | 5446.00 | 5280.00 | 5367.00 | +1.69% | 754,100 |
| 2026-04-24 | 5370.00 | 5373.00 | 5269.00 | 5278.00 | -0.96% | 631,900 |
| 2026-04-23 | 5373.00 | 5436.00 | 5298.00 | 5329.00 | -2.63% | 820,700 |
| 2026-04-22 | 5538.00 | 5590.00 | 5458.00 | 5473.00 | -1.05% | 463,700 |
| 2026-04-21 | 5637.00 | 5637.00 | 5519.00 | 5531.00 | -1.09% | 728,000 |
| 2026-04-20 | 5668.00 | 5679.00 | 5589.00 | 5592.00 | +0.07% | 487,300 |
| 2026-04-17 | 5542.00 | 5633.00 | 5510.00 | 5588.00 | -0.07% | 831,900 |
| 2026-04-16 | 5660.00 | 5678.00 | 5487.00 | 5592.00 | -0.82% | 1,223,800 |
| 2026-04-15 | 5642.00 | 5655.00 | 5588.00 | 5638.00 | +1.73% | 937,700 |
| 2026-04-14 | 5642.00 | 5642.00 | 5508.00 | 5542.00 | +1.06% | 694,800 |
| 2026-04-13 | 5509.00 | 5585.00 | 5474.00 | 5484.00 | -2.19% | 521,900 |
| 2026-04-10 | 5567.00 | 5645.00 | 5556.00 | 5607.00 | +0.75% | 969,800 |
| 2026-04-09 | 5588.00 | 5619.00 | 5524.00 | 5565.00 | +0.72% | 1,008,100 |
| 2026-04-08 | 5415.00 | 5525.00 | 5381.00 | 5525.00 | +5.42% | 1,344,500 |
| 2026-04-07 | 5275.00 | 5314.00 | 5215.00 | 5241.00 | -0.74% | 673,600 |
| 2026-04-06 | 5341.00 | 5354.00 | 5280.00 | 5280.00 | -0.25% | 338,400 |
| 2026-04-03 | 5334.00 | 5368.00 | 5276.00 | 5293.00 | -0.11% | 568,200 |
| 2026-04-02 | 5466.00 | 5491.00 | 5299.00 | 5299.00 | -1.56% | 917,700 |
| 2026-04-01 | 5332.00 | 5397.00 | 5260.00 | 5383.00 | +6.03% | 1,077,400 |
| 2026-03-31 | 5047.00 | 5192.00 | 5044.00 | 5077.00 | -0.08% | 1,000,700 |
| 2026-03-30 | 5011.00 | 5091.00 | 4991.00 | 5081.00 | -2.46% | 953,700 |
| 2026-03-27 | 5170.00 | 5246.00 | 5159.00 | 5209.00 | -0.61% | 775,300 |
| 2026-03-26 | 5315.00 | 5329.00 | 5217.00 | 5241.00 | -0.57% | 493,500 |
| 2026-03-25 | 5347.00 | 5347.00 | 5263.00 | 5271.00 | +1.07% | 561,700 |
| 2026-03-24 | 5223.00 | 5245.00 | 5165.00 | 5215.00 | +1.84% | 510,500 |
| 2026-03-23 | 5233.00 | 5246.00 | 5077.00 | 5121.00 | -2.20% | 916,900 |
| 2026-03-19 | 5413.00 | 5417.00 | 5235.00 | 5236.00 | -4.49% | 1,314,400 |
| 2026-03-18 | 5350.00 | 5482.00 | 5342.00 | 5482.00 | +2.70% | 841,700 |
| 2026-03-17 | 5386.00 | 5401.00 | 5312.00 | 5338.00 | +0.91% | 843,200 |
| 2026-03-16 | 5297.00 | 5347.00 | 5276.00 | 5290.00 | -0.13% | 612,000 |
| 2026-03-13 | 5262.00 | 5365.00 | 5262.00 | 5297.00 | -1.83% | 885,200 |
| 2026-03-12 | 5385.00 | 5448.00 | 5312.00 | 5396.00 | -2.10% | 1,218,400 |
| 2026-03-11 | 5598.00 | 5598.00 | 5502.00 | 5512.00 | +0.25% | 822,700 |
| 2026-03-10 | 5520.00 | 5557.00 | 5434.00 | 5498.00 | +1.38% | 1,164,200 |
| 2026-03-09 | 5344.00 | 5423.00 | 5280.00 | 5423.00 | -5.01% | 1,038,600 |
| 2026-03-06 | 5620.00 | 5709.00 | 5500.00 | 5709.00 | +0.46% | 936,800 |
| 2026-03-05 | 5744.00 | 5793.00 | 5623.00 | 5683.00 | +1.66% | 957,200 |
| 2026-03-04 | 5627.00 | 5693.00 | 5475.00 | 5590.00 | -3.52% | 1,029,700 |
| 2026-03-03 | 5988.00 | 6023.00 | 5754.00 | 5794.00 | -4.26% | 1,128,000 |
| 2026-03-02 | 5972.00 | 6099.00 | 5952.00 | 6052.00 | -0.05% | 718,200 |
| 2026-02-27 | 5853.00 | 6065.00 | 5803.00 | 6055.00 | +1.71% | 1,492,400 |
| 2026-02-26 | 6007.00 | 6048.00 | 5917.00 | 5953.00 | -0.90% | 1,493,200 |
| 2026-02-25 | 6042.00 | 6055.00 | 5966.00 | 6007.00 | -0.58% | 1,291,900 |
| 2026-02-24 | 5961.00 | 6086.00 | 5944.00 | 6042.00 | +1.36% | 1,371,900 |
| 2026-02-20 | 5948.00 | 5995.00 | 5925.00 | 5961.00 | -0.88% | 1,288,800 |
| 2026-02-19 | 6000.00 | 6044.00 | 5953.00 | 6014.00 | +0.23% | 991,800 |
| 2026-02-18 | 6012.00 | 6026.00 | 5940.00 | 6000.00 | -0.25% | 1,012,900 |
| 2026-02-17 | 6000.00 | 6055.00 | 5920.00 | 6015.00 | +1.42% | 1,121,100 |
| 2026-02-16 | 5958.00 | 5994.00 | 5922.00 | 5931.00 | +0.02% | 564,000 |
| 2026-02-13 | 6026.00 | 6064.00 | 5930.00 | 5930.00 | -2.88% | 1,339,600 |
| 2026-02-12 | 6029.00 | 6130.00 | 6011.00 | 6106.00 | +0.13% | 1,718,700 |
| 2026-02-10 | 5932.00 | 6121.00 | 5925.00 | 6098.00 | +2.35% | 1,376,900 |
| 2026-02-09 | 6000.00 | 6074.00 | 5943.00 | 5958.00 | +1.22% | 1,274,400 |
| 2026-02-06 | 5714.00 | 5896.00 | 5700.00 | 5886.00 | +1.82% | 1,232,500 |
| 2026-02-05 | 5719.00 | 5885.00 | 5664.00 | 5781.00 | +2.07% | 1,815,300 |
| 2026-02-04 | 5370.00 | 5715.00 | 5370.00 | 5664.00 | +1.69% | 1,757,700 |
| 2026-02-03 | 5515.00 | 5625.00 | 5484.00 | 5570.00 | -0.80% | 2,038,200 |
| 2026-02-02 | 5451.00 | 5678.00 | 5351.00 | 5615.00 | +4.93% | 3,755,900 |
| 2026-01-30 | 5301.00 | 5351.00 | 5257.00 | 5351.00 | +15.05% | 3,420,200 |
| 2026-01-29 | 4650.00 | 4677.00 | 4633.00 | 4651.00 | -0.11% | 942,300 |
| 2026-01-28 | 4714.00 | 4724.00 | 4640.00 | 4656.00 | -2.23% | 1,245,200 |
| 2026-01-27 | 4712.00 | 4783.00 | 4694.00 | 4762.00 | +1.08% | 902,900 |
| 2026-01-26 | 4802.00 | 4850.00 | 4709.00 | 4711.00 | -3.30% | 1,170,500 |
| 2026-01-23 | 4885.00 | 4917.00 | 4851.00 | 4872.00 | +0.54% | 963,300 |
| 2026-01-22 | 4918.00 | 4922.00 | 4800.00 | 4846.00 | -0.51% | 1,399,100 |
| 2026-01-21 | 4841.00 | 4892.00 | 4829.00 | 4871.00 | -0.81% | 1,067,900 |
| 2026-01-20 | 4944.00 | 4953.00 | 4853.00 | 4911.00 | +0.53% | 1,058,900 |
| 2026-01-19 | 4944.00 | 4950.00 | 4824.00 | 4885.00 | -2.06% | 986,700 |
| 2026-01-16 | 4936.00 | 4988.00 | 4895.00 | 4988.00 | +0.87% | 594,100 |
| 2026-01-15 | 4895.00 | 4950.00 | 4874.00 | 4945.00 | -2.23% | 1,047,000 |
| 2026-01-14 | 5046.00 | 5090.00 | 4980.00 | 5058.00 | +0.04% | 846,000 |
| 2026-01-13 | 5122.00 | 5130.00 | 5016.00 | 5056.00 | +1.53% | 883,000 |
| 2026-01-09 | 4908.00 | 5012.00 | 4894.00 | 4980.00 | +2.28% | 1,013,900 |
| 2026-01-08 | 4825.00 | 4932.00 | 4806.00 | 4869.00 | +1.31% | 1,041,400 |
| 2026-01-07 | 4809.00 | 4872.00 | 4792.00 | 4806.00 | -0.21% | 610,000 |
| 2026-01-06 | 4840.00 | 4883.00 | 4791.00 | 4816.00 | +0.63% | 695,500 |
| 2026-01-05 | 4777.00 | 4798.00 | 4757.00 | 4786.00 | +1.03% | 682,700 |
| 2025-12-30 | 4723.00 | 4752.00 | 4712.00 | 4737.00 | +0.04% | 408,900 |
| 2025-12-29 | 4754.00 | 4754.00 | 4710.00 | 4735.00 | +0.62% | 311,800 |
| 2025-12-26 | 4763.00 | 4763.00 | 4685.00 | 4706.00 | -0.21% | 366,400 |
| 2025-12-25 | 4750.00 | 4757.00 | 4702.00 | 4716.00 | -0.59% | 262,400 |
| 2025-12-24 | 4780.00 | 4791.00 | 4734.00 | 4744.00 | -0.69% | 526,800 |
| 2025-12-23 | 4767.00 | 4778.00 | 4716.00 | 4777.00 | +0.48% | 520,100 |
| 2025-12-22 | 4801.00 | 4812.00 | 4704.00 | 4754.00 | +0.08% | 831,300 |
| 2025-12-19 | 4725.00 | 4756.00 | 4698.00 | 4750.00 | +0.53% | 1,092,300 |
| 2025-12-18 | 4730.00 | 4763.00 | 4656.00 | 4725.00 | -0.94% | 708,400 |
| 2025-12-17 | 4771.00 | 4787.00 | 4704.00 | 4770.00 | -0.42% | 573,500 |
| 2025-12-16 | 4920.00 | 4924.00 | 4784.00 | 4790.00 | -2.13% | 1,008,900 |
| 2025-12-15 | 4896.00 | 4964.00 | 4855.00 | 4894.00 | -0.04% | 1,064,400 |
| 2025-12-12 | 4742.00 | 4906.00 | 4695.00 | 4896.00 | +5.40% | 1,870,200 |
| 2025-12-11 | 4702.00 | 4753.00 | 4631.00 | 4645.00 | +0.00% | 1,325,300 |
| 2025-12-10 | 4614.00 | 4683.00 | 4595.00 | 4645.00 | +0.96% | 1,248,100 |
| 2025-12-09 | 4569.00 | 4612.00 | 4555.00 | 4601.00 | -0.07% | 1,001,000 |
| 2025-12-08 | 4626.00 | 4650.00 | 4565.00 | 4604.00 | +3.48% | 1,414,200 |
| 2025-12-05 | 4401.00 | 4467.00 | 4396.00 | 4449.00 | +0.29% | 787,800 |
| 2025-12-04 | 4388.00 | 4478.00 | 4369.00 | 4436.00 | +1.32% | 1,343,400 |
| 2025-12-03 | 4480.00 | 4487.00 | 4376.00 | 4378.00 | -1.73% | 1,100,900 |
| 2025-12-02 | 4485.00 | 4498.00 | 4446.00 | 4455.00 | -0.45% | 910,700 |
| 2025-12-01 | 4515.00 | 4535.00 | 4455.00 | 4475.00 | -1.37% | 847,500 |
| 2025-11-28 | 4527.00 | 4539.00 | 4491.00 | 4537.00 | +0.71% | 854,000 |
| 2025-11-27 | 4549.00 | 4557.00 | 4468.00 | 4505.00 | -0.55% | 684,000 |
| 2025-11-26 | 4513.00 | 4553.00 | 4469.00 | 4530.00 | +1.96% | 1,292,700 |
| 2025-11-25 | 4489.00 | 4513.00 | 4405.00 | 4443.00 | +0.54% | 1,321,700 |
| 2025-11-21 | 4279.00 | 4443.00 | 4271.00 | 4419.00 | +3.03% | 1,633,300 |
| 2025-11-20 | 4320.00 | 4330.00 | 4265.00 | 4289.00 | +2.05% | 1,034,500 |
| 2025-11-19 | 4256.00 | 4269.00 | 4175.00 | 4203.00 | -1.11% | 1,142,200 |
| 2025-11-18 | 4308.00 | 4320.00 | 4239.00 | 4250.00 | -2.68% | 1,402,200 |
| 2025-11-17 | 4406.00 | 4426.00 | 4333.00 | 4367.00 | -2.11% | 905,200 |
| 2025-11-14 | 4415.00 | 4481.00 | 4415.00 | 4461.00 | -0.98% | 761,100 |
| 2025-11-13 | 4511.00 | 4546.00 | 4483.00 | 4505.00 | +0.38% | 743,200 |
| 2025-11-12 | 4465.00 | 4574.00 | 4453.00 | 4488.00 | +0.49% | 1,061,700 |
| 2025-11-11 | 4496.00 | 4523.00 | 4454.00 | 4466.00 | -0.71% | 637,600 |
| 2025-11-10 | 4499.00 | 4519.00 | 4473.00 | 4498.00 | +0.42% | 712,100 |
| 2025-11-07 | 4453.00 | 4500.00 | 4410.00 | 4479.00 | +1.52% | 815,300 |
| 2025-11-06 | 4485.00 | 4516.00 | 4407.00 | 4412.00 | -1.54% | 1,389,100 |
| 2025-11-05 | 4537.00 | 4568.00 | 4418.00 | 4481.00 | -1.32% | 1,153,100 |
| 2025-11-04 | 4647.00 | 4690.00 | 4520.00 | 4541.00 | -2.89% | 1,380,500 |
| 2025-10-31 | 4710.00 | 4716.00 | 4619.00 | 4676.00 | -0.17% | 927,500 |
| 2025-10-30 | 4644.00 | 4734.00 | 4635.00 | 4684.00 | +0.09% | 1,369,600 |
| 2025-10-29 | 4840.00 | 4857.00 | 4665.00 | 4680.00 | -3.51% | 1,099,600 |
| 2025-10-28 | 4976.00 | 4991.00 | 4848.00 | 4850.00 | -3.31% | 678,000 |
| 2025-10-27 | 4973.00 | 5026.00 | 4961.00 | 5016.00 | +1.70% | 648,700 |
| 2025-10-24 | 4870.00 | 4939.00 | 4863.00 | 4932.00 | +1.69% | 675,700 |
| 2025-10-23 | 4846.00 | 4873.00 | 4816.00 | 4850.00 | -1.10% | 710,800 |
| 2025-10-22 | 4925.00 | 4940.00 | 4885.00 | 4904.00 | +1.01% | 571,500 |
| 2025-10-21 | 4926.00 | 4947.00 | 4853.00 | 4855.00 | -0.25% | 629,900 |
| 2025-10-20 | 4900.00 | 4907.00 | 4854.00 | 4867.00 | +1.44% | 552,900 |
| 2025-10-17 | 4796.00 | 4826.00 | 4780.00 | 4798.00 | -0.02% | 456,400 |
| 2025-10-16 | 4786.00 | 4827.00 | 4768.00 | 4799.00 | +0.84% | 677,400 |
| 2025-10-15 | 4664.00 | 4791.00 | 4630.00 | 4759.00 | +3.43% | 785,100 |
| 2025-10-14 | 4602.00 | 4686.00 | 4553.00 | 4601.00 | -2.11% | 1,539,400 |
| 2025-10-10 | 4795.00 | 4817.00 | 4700.00 | 4700.00 | -4.08% | 998,000 |
| 2025-10-09 | 4858.00 | 4905.00 | 4841.00 | 4900.00 | +1.74% | 781,600 |
| 2025-10-08 | 4847.00 | 4859.00 | 4787.00 | 4816.00 | -0.88% | 1,035,600 |
| 2025-10-07 | 4895.00 | 4895.00 | 4809.00 | 4859.00 | -0.63% | 638,000 |
| 2025-10-06 | 4948.00 | 4948.00 | 4852.00 | 4890.00 | +2.60% | 628,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+9.00%). Schwächster Monat: Mär (-6.81%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Makita Corporation (6586.T)?
5197.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 6586.T?
6130.00 im Hoch und 4175.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Makita Corporation?
Historisch war der stärkste Kalendermonat von 6586.T der Feb (Durchschnitt +9.00%), der schwächste der Mär (Durchschnitt -6.81%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.