M&A Capital Partners Co.,Ltd. - 6080.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,170	3,180	3,180	3,205	3,150	71,200
September 25, 2025	3,205	3,165	3,165	3,215	3,150	62,400
September 24, 2025	3,200	3,200	3,200	3,210	3,175	54,700
September 22, 2025	3,220	3,205	3,205	3,235	3,195	35,500
September 19, 2025	3,160	3,185	3,185	3,200	3,150	129,800
September 18, 2025	3,195	3,165	3,165	3,215	3,150	77,400
September 17, 2025	3,195	3,165	3,165	3,215	3,150	77,400
September 16, 2025	3,240	3,180	3,180	3,240	3,170	117,900
September 12, 2025	3,170	3,195	3,195	3,210	3,170	62,000
September 11, 2025	3,175	3,185	3,185	3,200	3,140	84,100
September 10, 2025	3,145	3,175	3,175	3,190	3,130	60,100
September 09, 2025	3,170	3,145	3,145	3,200	3,110	75,200
September 08, 2025	3,240	3,170	3,170	3,240	3,135	103,300
September 05, 2025	3,195	3,230	3,230	3,240	3,170	158,700
September 04, 2025	3,135	3,170	3,170	3,185	3,095	113,000
September 03, 2025	3,075	3,125	3,125	3,140	3,065	122,200
September 02, 2025	3,125	3,080	3,080	3,130	3,065	58,500
September 01, 2025	3,140	3,100	3,100	3,170	3,065	87,500
August 29, 2025	3,085	3,140	3,140	3,195	3,085	143,600
August 28, 2025	3,060	3,080	3,080	3,090	3,050	31,500
August 27, 2025	3,065	3,055	3,055	3,080	3,035	58,300
August 26, 2025	3,100	3,070	3,070	3,120	3,050	106,200
August 25, 2025	3,025	3,115	3,115	3,125	3,025	105,900
August 22, 2025	3,025	3,025	3,025	3,040	2,993	88,200
August 21, 2025	3,030	3,025	3,025	3,055	3,015	58,400
August 20, 2025	3,070	3,035	3,035	3,075	3,030	74,600
August 19, 2025	3,065	3,095	3,095	3,110	3,050	127,600
August 18, 2025	3,020	3,080	3,080	3,100	3,010	159,500
August 15, 2025	2,982	3,005	3,005	3,025	2,954	137,400
August 14, 2025	2,980	2,959	2,959	2,989	2,944	109,800
August 13, 2025	2,983	2,987	2,987	3,010	2,957	138,900
August 12, 2025	2,968	2,969	2,969	2,995	2,932	109,200
August 08, 2025	2,985	2,993	2,993	3,015	2,976	125,100
August 07, 2025	2,915	2,982	2,982	3,025	2,904	149,300
August 06, 2025	2,940	2,927	2,927	2,973	2,918	99,800
August 05, 2025	2,915	2,930	2,930	3,010	2,915	153,900
August 04, 2025	2,919	2,910	2,910	2,942	2,869	127,500
August 01, 2025	2,941	2,961	2,961	3,000	2,941	220,400
July 31, 2025	2,917	2,974	2,974	2,992	2,873	303,400
July 30, 2025	2,965	2,988	2,988	3,010	2,955	305,000
July 29, 2025	2,904	2,942	2,942	2,976	2,902	160,200
July 28, 2025	2,871	2,905	2,905	2,914	2,871	60,200
July 25, 2025	2,866	2,885	2,885	2,891	2,866	47,300
July 24, 2025	2,879	2,866	2,866	2,893	2,864	61,700
July 23, 2025	2,860	2,876	2,876	2,898	2,841	72,300
July 22, 2025	2,842	2,842	2,842	2,864	2,807	80,200
July 18, 2025	2,887	2,848	2,848	2,887	2,848	46,800
July 17, 2025	2,849	2,887	2,887	2,904	2,843	62,200
July 16, 2025	2,885	2,850	2,850	2,895	2,850	75,300
July 15, 2025	2,980	2,903	2,903	2,998	2,903	88,000
July 14, 2025	2,940	2,962	2,962	2,978	2,940	50,000
July 11, 2025	2,968	2,954	2,954	2,993	2,953	82,500
July 10, 2025	2,898	2,961	2,961	2,967	2,876	123,100
July 09, 2025	2,862	2,874	2,874	2,886	2,845	77,200
July 08, 2025	2,852	2,862	2,862	2,874	2,838	136,600
July 07, 2025	2,885	2,872	2,872	2,912	2,855	88,100
July 04, 2025	2,913	2,901	2,901	2,943	2,880	87,300
July 03, 2025	2,875	2,917	2,917	2,962	2,865	109,700
July 02, 2025	2,877	2,875	2,875	2,928	2,863	97,700
July 01, 2025	2,982	2,895	2,895	2,999	2,895	129,500

M&A Capital Partners Co.,Ltd. (6080.T) JPX