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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Macbee Planet,Inc. (7095.T) JPX