Makuake, Inc. - 4479.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,026	1,013	1,013	1,063	1,008	83,800
February 19, 2026	1,005	1,018	1,018	1,023	987	57,100
February 18, 2026	976	993	993	1,008	959	77,300
February 17, 2026	953	1,001	1,001	1,002	950	96,900
February 16, 2026	995	950	950	995	938	192,300
February 13, 2026	1,055	1,006	1,006	1,057	989	134,500
February 12, 2026	1,072	1,085	1,085	1,090	1,054	90,500
February 10, 2026	1,039	1,072	1,072	1,072	1,034	81,800
February 09, 2026	1,008	1,039	1,039	1,060	980	219,900
February 06, 2026	983	1,027	1,027	1,051	980	168,200
February 05, 2026	960	998	998	1,002	955	109,100
February 04, 2026	998	973	973	998	955	132,900
February 03, 2026	1,016	1,008	1,008	1,070	1,000	228,600
February 02, 2026	1,045	1,010	1,010	1,083	1,001	222,600
January 30, 2026	1,099	1,023	1,023	1,113	1,016	386,100
January 29, 2026	1,200	1,127	1,127	1,320	1,110	1.72M
January 28, 2026	1,119	1,119	1,119	1,119	1,119	21,100
January 27, 2026	1,001	969	969	1,025	966	234,300
January 26, 2026	963	992	992	1,000	961	104,800
January 23, 2026	988	978	978	998	978	88,900
January 22, 2026	928	977	977	988	926	160,600
January 21, 2026	881	928	928	930	877	120,000
January 20, 2026	882	893	893	893	871	58,900
January 19, 2026	842	880	880	882	840	77,500
January 16, 2026	842	851	851	851	836	48,600
January 15, 2026	846	840	840	851	838	29,200
January 14, 2026	843	845	845	858	839	44,500
January 13, 2026	858	836	836	858	835	44,200
January 09, 2026	820	847	847	854	820	43,300
January 08, 2026	813	820	820	835	813	21,800
January 07, 2026	822	820	820	830	811	42,300
January 06, 2026	833	825	825	843	824	17,300
January 05, 2026	834	833	833	842	818	51,400
December 30, 2025	851	837	837	851	822	60,600
December 29, 2025	846	856	856	867	840	68,700
December 26, 2025	850	845	845	870	832	76,900
December 25, 2025	823	840	840	850	820	59,300
December 24, 2025	850	825	825	850	824	52,200
December 23, 2025	846	850	850	858	832	65,000
December 22, 2025	849	850	850	885	836	110,100
December 19, 2025	874	850	850	886	842	240,700
December 18, 2025	800	904	904	918	800	725,700
December 17, 2025	766	790	790	797	755	104,800
December 16, 2025	792	770	770	800	763	71,900
December 15, 2025	765	786	786	795	758	131,200
December 12, 2025	742	765	765	765	742	85,100
December 11, 2025	724	738	738	748	724	71,100
December 10, 2025	718	720	720	730	713	40,300
December 09, 2025	718	716	716	727	711	32,700
December 08, 2025	699	719	719	719	695	26,900
December 05, 2025	699	700	700	708	690	29,600
December 04, 2025	684	704	704	719	684	83,600
December 03, 2025	680	691	691	701	680	43,700
December 02, 2025	693	681	681	695	675	66,300
December 01, 2025	735	695	695	735	690	57,700
November 28, 2025	718	730	730	733	717	32,700
November 27, 2025	722	715	715	735	715	26,200
November 26, 2025	720	725	725	728	720	30,500
November 25, 2025	729	720	720	736	714	51,200
November 21, 2025	731	734	734	743	728	25,200

Makuake, Inc. (4479.T) JPX