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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,990	3,010	3,010	3,030	2,976	132,600
June 27, 2025	2,990	2,983	2,983	3,005	2,962	188,500
June 26, 2025	2,966	2,972	2,972	3,020	2,950	152,400
June 25, 2025	2,990	2,952	2,952	2,996	2,942	125,500
June 24, 2025	3,030	2,998	2,998	3,030	2,974	154,600
June 23, 2025	3,000	3,040	3,040	3,075	2,948	120,100
June 20, 2025	3,020	3,005	3,005	3,070	3,005	160,600
June 19, 2025	3,010	3,015	3,015	3,040	2,997	53,600
June 18, 2025	3,020	3,035	3,035	3,085	3,015	79,800
June 17, 2025	3,040	3,040	3,040	3,080	3,030	80,400
June 16, 2025	2,985	3,010	3,010	3,020	2,961	79,400
June 13, 2025	3,050	2,990	2,990	3,115	2,990	228,300
June 12, 2025	3,000	2,997	2,997	3,010	2,968	74,800
June 11, 2025	2,935	3,000	3,000	3,025	2,899	159,800
June 10, 2025	2,970	2,899	2,899	2,972	2,884	139,500
June 09, 2025	2,980	2,958	2,958	2,995	2,943	150,600
June 06, 2025	2,792	2,976	2,976	2,979	2,777	253,500
June 05, 2025	2,702	2,784	2,784	2,787	2,702	95,500
June 04, 2025	2,737	2,722	2,722	2,743	2,712	69,700
June 03, 2025	2,751	2,730	2,730	2,751	2,705	67,900
June 02, 2025	2,750	2,741	2,741	2,762	2,728	65,700
May 30, 2025	2,727	2,750	2,750	2,783	2,726	100,000
May 29, 2025	2,727	2,726	2,726	2,738	2,700	85,400
May 28, 2025	2,744	2,708	2,708	2,780	2,703	92,200
May 27, 2025	2,665	2,726	2,726	2,726	2,662	89,700
May 26, 2025	2,648	2,661	2,661	2,685	2,631	57,900
May 23, 2025	2,713	2,647	2,647	2,726	2,627	117,300

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