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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	723	736	736	739	723	49,500
November 06, 2025	738	735	735	745	713	75,800
November 05, 2025	730	728	728	740	710	118,000
November 04, 2025	735	718	718	740	710	134,200
October 31, 2025	760	723	723	760	713	277,400
October 30, 2025	730	772	772	788	721	506,500
October 29, 2025	770	732	732	781	728	1.06M
October 28, 2025	1,040	1,010	1,010	1,050	991	569,100
October 27, 2025	974	980	980	1,002	951	233,100
October 24, 2025	951	945	945	951	921	69,400
October 23, 2025	950	937	937	950	925	82,600
October 22, 2025	939	935	935	954	926	88,900
October 21, 2025	906	924	924	937	877	155,600
October 20, 2025	871	909	909	914	867	133,600
October 17, 2025	870	841	841	871	841	53,400
October 16, 2025	875	875	875	887	861	47,000
October 15, 2025	864	883	883	888	859	91,700
October 14, 2025	895	864	864	904	864	99,000
October 10, 2025	922	920	920	930	906	35,500
October 09, 2025	931	933	933	946	920	50,300
October 08, 2025	940	931	931	943	931	41,400
October 07, 2025	959	941	941	961	930	64,100
October 06, 2025	955	950	950	966	937	64,500
October 03, 2025	950	951	951	968	944	66,700
October 02, 2025	974	954	954	992	953	87,300
October 01, 2025	1,021	985	985	1,021	983	94,500
September 30, 2025	1,050	1,030	1,030	1,056	1,019	60,600
September 29, 2025	1,057	1,056	1,056	1,085	1,056	44,500
September 26, 2025	1,080	1,056	1,056	1,080	1,052	42,500
September 25, 2025	1,064	1,061	1,061	1,077	1,055	48,800
September 24, 2025	1,095	1,073	1,073	1,095	1,039	87,800
September 22, 2025	1,124	1,099	1,099	1,136	1,099	47,300
September 19, 2025	1,100	1,108	1,108	1,118	1,075	94,800
September 18, 2025	1,138	1,104	1,104	1,142	1,092	82,800
September 17, 2025	1,138	1,104	1,104	1,142	1,092	182,800
September 16, 2025	1,080	1,138	1,138	1,165	1,075	182,800
September 12, 2025	1,066	1,076	1,076	1,089	1,062	66,400
September 11, 2025	1,066	1,076	1,076	1,089	1,062	81,900
September 10, 2025	1,146	1,116	1,116	1,146	1,109	180,800
September 09, 2025	1,161	1,145	1,145	1,183	1,145	72,700
September 08, 2025	1,178	1,154	1,154	1,181	1,153	74,700
September 05, 2025	1,155	1,178	1,178	1,178	1,144	53,100
September 04, 2025	1,180	1,161	1,161	1,183	1,152	79,800
September 03, 2025	1,188	1,185	1,185	1,200	1,167	69,800
September 02, 2025	1,228	1,189	1,189	1,258	1,185	142,700
September 01, 2025	1,216	1,224	1,224	1,253	1,210	161,000
August 29, 2025	1,250	1,211	1,211	1,258	1,205	159,600
August 28, 2025	1,202	1,234	1,234	1,274	1,171	358,100
August 27, 2025	1,342	1,232	1,232	1,345	1,211	1.31M
August 26, 2025	1,132	1,162	1,162	1,167	1,118	61,500
August 25, 2025	1,130	1,132	1,132	1,155	1,110	87,800
August 22, 2025	1,180	1,130	1,130	1,186	1,130	119,100
August 21, 2025	1,122	1,177	1,177	1,185	1,117	106,200
August 20, 2025	1,171	1,129	1,129	1,171	1,124	78,700
August 19, 2025	1,160	1,171	1,171	1,183	1,142	109,600
August 18, 2025	1,126	1,152	1,152	1,163	1,119	137,800
August 15, 2025	1,124	1,096	1,096	1,146	1,095	83,700
August 14, 2025	1,135	1,130	1,130	1,152	1,112	71,400
August 13, 2025	1,132	1,142	1,142	1,167	1,117	158,400
August 12, 2025	1,148	1,140	1,140	1,168	1,126	110,800

Makuake, Inc. (4479.T) JPX