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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	1,463	1,512	1,512	1,520	1,461	418,700
December 24, 2025	1,461	1,473	1,473	1,503	1,460	263,400
December 23, 2025	1,462	1,473	1,473	1,481	1,455	300,500
December 22, 2025	1,560	1,479	1,479	1,561	1,478	281,200
December 19, 2025	1,550	1,545	1,545	1,569	1,522	213,300
December 18, 2025	1,533	1,539	1,539	1,594	1,515	614,400
December 17, 2025	1,475	1,504	1,504	1,520	1,464	313,900
December 16, 2025	1,469	1,475	1,475	1,504	1,461	481,100
December 15, 2025	1,494	1,505	1,505	1,516	1,472	381,100
December 12, 2025	1,492	1,493	1,493	1,562	1,481	1.26M
December 11, 2025	1,801	1,804	1,804	1,827	1,788	308,700
December 10, 2025	1,805	1,791	1,791	1,810	1,775	181,300
December 09, 2025	1,799	1,767	1,767	1,819	1,763	119,500
December 08, 2025	1,754	1,771	1,771	1,777	1,734	152,200
December 05, 2025	1,751	1,756	1,756	1,770	1,735	136,600
December 04, 2025	1,700	1,763	1,763	1,764	1,700	184,800
December 03, 2025	1,735	1,696	1,696	1,748	1,695	212,800
December 02, 2025	1,746	1,734	1,734	1,765	1,729	140,500
December 01, 2025	1,746	1,747	1,747	1,779	1,741	184,500
November 28, 2025	1,774	1,744	1,744	1,778	1,744	123,600
November 27, 2025	1,751	1,755	1,755	1,780	1,751	98,700
November 26, 2025	1,750	1,756	1,756	1,769	1,742	88,300
November 25, 2025	1,805	1,741	1,741	1,811	1,741	109,500
November 21, 2025	1,731	1,802	1,802	1,811	1,731	152,300
November 20, 2025	1,780	1,758	1,758	1,805	1,752	93,900
November 19, 2025	1,760	1,766	1,766	1,779	1,742	85,900
November 18, 2025	1,805	1,763	1,763	1,805	1,757	133,100
November 17, 2025	1,802	1,809	1,809	1,820	1,755	264,100
November 14, 2025	1,832	1,813	1,813	1,857	1,811	73,700
November 13, 2025	1,920	1,847	1,847	1,921	1,847	123,100
November 12, 2025	1,837	1,897	1,897	1,931	1,837	157,800
November 11, 2025	1,855	1,856	1,856	1,863	1,827	133,200
November 10, 2025	1,821	1,835	1,835	1,841	1,818	105,200
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

Macbee Planet,Inc. (7095.T) JPX