Macbee Planet,Inc. - 7095.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,791	1,820	1,820	1,823	1,781	129,300
November 06, 2025	1,854	1,815	1,815	1,890	1,815	124,800
November 05, 2025	1,889	1,846	1,846	1,891	1,813	214,100
November 04, 2025	1,915	1,914	1,914	1,937	1,893	113,100
October 31, 2025	1,901	1,915	1,915	1,979	1,891	189,700
October 30, 2025	1,873	1,888	1,888	1,921	1,867	196,400
October 29, 2025	1,972	1,852	1,852	1,972	1,836	367,300
October 28, 2025	2,028	1,972	1,972	2,028	1,970	304,300
October 27, 2025	2,035	2,032	2,032	2,061	2,031	85,500
October 24, 2025	2,094	2,031	2,031	2,094	2,026	166,900
October 23, 2025	2,072	2,073	2,073	2,102	2,067	66,500
October 22, 2025	2,077	2,095	2,095	2,100	2,077	45,800
October 21, 2025	2,061	2,077	2,077	2,100	2,061	58,400
October 20, 2025	2,084	2,061	2,061	2,089	2,053	95,000
October 17, 2025	2,075	2,034	2,034	2,080	2,034	127,500
October 16, 2025	2,107	2,105	2,105	2,210	2,090	120,200
October 15, 2025	2,089	2,118	2,118	2,121	2,073	87,800
October 14, 2025	2,085	2,051	2,051	2,087	2,041	134,500
October 10, 2025	2,106	2,127	2,127	2,129	2,080	82,000
October 09, 2025	2,160	2,122	2,122	2,190	2,107	89,500
October 08, 2025	2,141	2,145	2,145	2,167	2,131	94,200
October 07, 2025	2,188	2,140	2,140	2,189	2,140	108,400
October 06, 2025	2,194	2,155	2,155	2,194	2,125	108,000
October 03, 2025	2,121	2,132	2,132	2,183	2,117	90,600
October 02, 2025	2,191	2,132	2,132	2,225	2,107	184,000
October 01, 2025	2,303	2,201	2,201	2,303	2,201	193,700
September 30, 2025	2,318	2,322	2,322	2,342	2,292	135,000
September 29, 2025	2,320	2,298	2,298	2,333	2,282	152,000
September 26, 2025	2,267	2,292	2,292	2,328	2,254	317,900
September 25, 2025	2,171	2,229	2,229	2,229	2,150	148,100
September 24, 2025	2,239	2,211	2,211	2,242	2,161	174,500
September 22, 2025	2,210	2,214	2,214	2,230	2,191	219,000
September 19, 2025	2,210	2,181	2,181	2,210	2,130	256,300
September 18, 2025	2,088	2,175	2,175	2,178	2,083	403,200
September 17, 2025	2,027	2,062	2,062	2,086	2,010	459,700
September 16, 2025	2,019	2,025	2,025	2,043	2,005	915,500
September 12, 2025	2,020	2,018	2,018	2,063	2,016	1.99M
September 11, 2025	2,525	2,516	2,516	2,541	2,488	1.99M
September 10, 2025	2,504	2,520	2,520	2,525	2,472	168,300
September 09, 2025	2,531	2,523	2,523	2,548	2,515	204,200
September 08, 2025	2,518	2,493	2,493	2,526	2,482	152,800
September 05, 2025	2,455	2,468	2,468	2,489	2,453	131,900
September 04, 2025	2,481	2,450	2,450	2,507	2,448	152,500
September 03, 2025	2,500	2,452	2,452	2,500	2,443	267,400
September 02, 2025	2,560	2,500	2,500	2,568	2,493	177,800
September 01, 2025	2,566	2,548	2,548	2,591	2,537	131,600
August 29, 2025	2,549	2,588	2,588	2,608	2,547	173,300
August 28, 2025	2,548	2,529	2,529	2,548	2,465	374,100
August 27, 2025	2,660	2,572	2,572	2,660	2,554	257,200
August 26, 2025	2,662	2,647	2,647	2,663	2,634	54,600
August 25, 2025	2,646	2,665	2,665	2,696	2,646	89,100
August 22, 2025	2,632	2,635	2,635	2,652	2,607	68,300
August 21, 2025	2,647	2,611	2,611	2,647	2,604	75,100
August 20, 2025	2,688	2,636	2,636	2,688	2,617	122,700
August 19, 2025	2,706	2,687	2,687	2,714	2,673	92,500
August 18, 2025	2,621	2,698	2,698	2,698	2,621	215,900
August 15, 2025	2,618	2,593	2,593	2,656	2,586	200,600
August 14, 2025	2,617	2,618	2,618	2,635	2,594	118,800
August 13, 2025	2,670	2,605	2,605	2,670	2,601	177,200
August 12, 2025	2,693	2,670	2,670	2,704	2,642	170,800

Macbee Planet,Inc. (7095.T) JPX