M&A Capital Partners Co.,Ltd. (6080.T) JPX
3,080.00
+137(+4.66%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,080.00
+137(+4.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2,988 | 3,080 | 3,080 | 3,090 | 2,972 | 188,800 |
| April 02, 2026 | 3,010 | 2,943 | 2,943 | 3,055 | 2,940 | 100,100 |
| April 01, 2026 | 2,960 | 2,996 | 2,996 | 2,998 | 2,935 | 152,300 |
| March 31, 2026 | 2,935 | 2,914 | 2,914 | 2,967 | 2,894 | 181,400 |
| March 30, 2026 | 2,960 | 2,936 | 2,936 | 2,967 | 2,925 | 158,100 |
| March 27, 2026 | 3,075 | 3,100 | 3,100 | 3,110 | 3,060 | 128,700 |
| March 26, 2026 | 3,175 | 3,100 | 3,100 | 3,175 | 3,085 | 81,900 |
| March 25, 2026 | 3,130 | 3,165 | 3,165 | 3,180 | 3,115 | 128,800 |
| March 24, 2026 | 3,195 | 3,160 | 3,160 | 3,220 | 3,120 | 95,200 |
| March 23, 2026 | 3,140 | 3,165 | 3,165 | 3,190 | 3,100 | 124,200 |
| March 19, 2026 | 3,255 | 3,155 | 3,155 | 3,255 | 3,140 | 321,700 |
| March 18, 2026 | 3,345 | 3,320 | 3,320 | 3,345 | 3,275 | 136,500 |
| March 17, 2026 | 3,320 | 3,320 | 3,320 | 3,340 | 3,295 | 136,300 |
| March 16, 2026 | 3,375 | 3,270 | 3,270 | 3,395 | 3,270 | 187,300 |
| March 13, 2026 | 3,315 | 3,400 | 3,400 | 3,425 | 3,310 | 146,200 |
| March 12, 2026 | 3,440 | 3,380 | 3,380 | 3,470 | 3,360 | 158,400 |
| March 11, 2026 | 3,485 | 3,510 | 3,510 | 3,550 | 3,485 | 75,700 |
| March 10, 2026 | 3,430 | 3,445 | 3,445 | 3,465 | 3,385 | 71,100 |
| March 09, 2026 | 3,260 | 3,370 | 3,370 | 3,400 | 3,255 | 206,900 |
| March 06, 2026 | 3,355 | 3,495 | 3,495 | 3,500 | 3,340 | 111,300 |
| March 05, 2026 | 3,430 | 3,425 | 3,425 | 3,530 | 3,400 | 125,400 |
| March 04, 2026 | 3,455 | 3,345 | 3,345 | 3,540 | 3,335 | 195,100 |
| March 03, 2026 | 3,705 | 3,630 | 3,630 | 3,710 | 3,575 | 267,300 |
| March 02, 2026 | 3,675 | 3,740 | 3,740 | 3,740 | 3,635 | 92,200 |
| February 27, 2026 | 3,645 | 3,740 | 3,740 | 3,780 | 3,630 | 260,400 |
| February 26, 2026 | 3,600 | 3,595 | 3,595 | 3,640 | 3,565 | 204,500 |
| February 25, 2026 | 3,495 | 3,540 | 3,540 | 3,585 | 3,490 | 169,000 |
| February 24, 2026 | 3,495 | 3,430 | 3,430 | 3,495 | 3,430 | 63,400 |
| February 20, 2026 | 3,445 | 3,495 | 0 | 3,495 | 3,430 | 86,800 |
| February 19, 2026 | 3,540 | 3,495 | 0 | 3,540 | 3,470 | 78,400 |
| February 18, 2026 | 3,490 | 3,510 | 0 | 3,555 | 3,480 | 102,300 |
| February 17, 2026 | 3,500 | 3,490 | 0 | 3,615 | 3,465 | 132,800 |
| February 16, 2026 | 3,385 | 3,470 | 0 | 3,475 | 3,385 | 93,100 |
| February 13, 2026 | 3,470 | 3,380 | 0 | 3,495 | 3,380 | 113,300 |
| February 12, 2026 | 3,475 | 3,515 | 0 | 3,540 | 3,425 | 120,800 |
| February 10, 2026 | 3,480 | 3,505 | 0 | 3,525 | 3,460 | 106,400 |
| February 09, 2026 | 3,480 | 3,470 | 0 | 3,480 | 3,410 | 120,100 |
| February 06, 2026 | 3,385 | 3,415 | 0 | 3,415 | 3,335 | 111,800 |
| February 05, 2026 | 3,390 | 3,440 | 0 | 3,475 | 3,310 | 163,100 |
| February 04, 2026 | 3,310 | 3,365 | 0 | 3,400 | 3,295 | 134,400 |
| February 03, 2026 | 3,250 | 3,355 | 0 | 3,405 | 3,205 | 243,700 |
| February 02, 2026 | 3,210 | 3,220 | 0 | 3,280 | 3,170 | 386,900 |
| January 30, 2026 | 3,120 | 3,145 | 0 | 3,170 | 3,110 | 146,500 |
| January 29, 2026 | 3,130 | 3,110 | 0 | 3,180 | 3,090 | 123,800 |
| January 28, 2026 | 3,205 | 3,140 | 0 | 3,225 | 3,135 | 137,700 |
| January 27, 2026 | 3,315 | 3,200 | 0 | 3,340 | 3,200 | 139,500 |
| January 26, 2026 | 3,380 | 3,320 | 0 | 3,390 | 3,315 | 79,000 |
| January 23, 2026 | 3,385 | 3,425 | 0 | 3,460 | 3,380 | 64,100 |
| January 22, 2026 | 3,320 | 3,360 | 0 | 3,380 | 3,310 | 87,500 |
| January 21, 2026 | 3,300 | 3,280 | 0 | 3,330 | 3,265 | 106,000 |
| January 20, 2026 | 3,420 | 3,365 | 0 | 3,450 | 3,350 | 184,400 |
| January 19, 2026 | 3,505 | 3,435 | 0 | 3,505 | 3,425 | 103,400 |
| January 16, 2026 | 3,500 | 3,500 | 0 | 3,525 | 3,460 | 51,200 |
| January 15, 2026 | 3,425 | 3,490 | 0 | 3,500 | 3,425 | 47,600 |
| January 14, 2026 | 3,515 | 3,425 | 0 | 3,515 | 3,425 | 128,100 |
| January 13, 2026 | 3,550 | 3,515 | 0 | 3,575 | 3,485 | 98,500 |
| January 09, 2026 | 3,450 | 3,490 | 0 | 3,490 | 3,435 | 113,500 |
| January 08, 2026 | 3,420 | 3,435 | 0 | 3,455 | 3,420 | 41,500 |
| January 07, 2026 | 3,405 | 3,420 | 0 | 3,450 | 3,380 | 52,100 |
| January 06, 2026 | 3,360 | 3,405 | 0 | 3,410 | 3,355 | 65,600 |