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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,685	2,681	2,681	2,688	2,656	78,200
August 07, 2025	2,653	2,678	2,678	2,696	2,643	93,900
August 06, 2025	2,628	2,652	2,652	2,673	2,625	166,200
August 05, 2025	2,630	2,632	2,632	2,640	2,607	75,500
August 04, 2025	2,580	2,594	2,594	2,603	2,567	142,400
August 01, 2025	2,642	2,648	2,648	2,650	2,606	86,600
July 31, 2025	2,625	2,642	2,642	2,654	2,595	115,200
July 30, 2025	2,620	2,616	2,616	2,625	2,582	158,800
July 29, 2025	2,620	2,603	2,603	2,627	2,598	78,700
July 28, 2025	2,618	2,618	2,618	2,650	2,607	107,500
July 25, 2025	2,628	2,598	2,598	2,630	2,592	105,600
July 24, 2025	2,621	2,624	2,624	2,631	2,591	122,100
July 23, 2025	2,609	2,603	2,603	2,615	2,573	111,700
July 22, 2025	2,609	2,566	2,566	2,616	2,566	169,400
July 18, 2025	2,654	2,608	2,608	2,655	2,603	96,100
July 17, 2025	2,630	2,655	2,655	2,678	2,630	103,300
July 16, 2025	2,620	2,622	2,622	2,651	2,612	99,600
July 15, 2025	2,670	2,619	2,619	2,674	2,615	161,300
July 14, 2025	2,686	2,689	2,689	2,702	2,651	108,400
July 11, 2025	2,665	2,674	2,674	2,724	2,665	127,400
July 10, 2025	2,684	2,661	2,661	2,692	2,648	102,100
July 09, 2025	2,632	2,671	2,671	2,677	2,620	92,500
July 08, 2025	2,597	2,632	2,632	2,632	2,585	116,400
July 07, 2025	2,590	2,602	2,602	2,626	2,583	118,800
July 04, 2025	2,586	2,585	2,585	2,605	2,581	80,400
July 03, 2025	2,620	2,592	2,592	2,629	2,583	138,100
July 02, 2025	2,651	2,614	2,614	2,683	2,604	241,500
July 01, 2025	2,739	2,668	2,668	2,744	2,668	240,100
June 30, 2025	2,747	2,747	2,747	2,800	2,742	133,600
June 27, 2025	2,747	2,735	2,735	2,775	2,701	184,200
June 26, 2025	2,702	2,705	2,705	2,726	2,687	133,100
June 25, 2025	2,735	2,706	2,706	2,747	2,695	135,200
June 24, 2025	2,714	2,735	2,735	2,776	2,692	211,900
June 23, 2025	2,717	2,711	2,711	2,717	2,668	341,400
June 20, 2025	2,791	2,767	2,767	2,800	2,751	206,900
June 19, 2025	2,794	2,777	2,777	2,828	2,774	226,200
June 18, 2025	2,797	2,766	2,766	2,820	2,756	354,600
June 17, 2025	2,851	2,805	2,805	2,851	2,793	346,200
June 16, 2025	2,809	2,848	2,848	2,850	2,750	582,000
June 13, 2025	3,010	2,807	2,807	3,010	2,793	1.81M
June 12, 2025	3,445	3,470	3,470	3,475	3,405	276,200
June 11, 2025	3,430	3,375	3,375	3,460	3,330	103,900
June 10, 2025	3,425	3,385	3,385	3,455	3,350	103,100
June 09, 2025	3,330	3,385	3,385	3,430	3,330	136,100
June 06, 2025	3,395	3,280	3,280	3,440	3,205	156,600
June 05, 2025	3,380	3,370	3,370	3,480	3,325	126,900
June 04, 2025	3,425	3,390	3,390	3,505	3,365	152,200
June 03, 2025	3,350	3,430	3,430	3,470	3,315	192,300
June 02, 2025	3,235	3,350	3,350	3,365	3,220	162,100
May 30, 2025	3,130	3,255	3,255	3,275	3,095	126,300
May 29, 2025	3,085	3,100	3,100	3,125	3,030	83,800

Macbee Planet,Inc. (7095.T) JPX