Macromill, Inc. (TYO:3978)
Japan · Delayed Price · Currency is JPY 1,274.00
0.00 (0.00%)
Inactive · Last trade price on Jun 16, 2025
Macromill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 1,270.00 | 1,275.00 | 1,270.00 | 1,274.00 | 1,274.00 | 0.24% | 137,600 |
| Jun 13, 2025 | 1,271.00 | 1,272.00 | 1,270.00 | 1,271.00 | 1,271.00 | - | 38,300 |
| Jun 12, 2025 | 1,271.00 | 1,272.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | 7,600 |
| Jun 11, 2025 | 1,270.00 | 1,272.00 | 1,270.00 | 1,271.00 | 1,271.00 | - | 11,200 |
| Jun 10, 2025 | 1,270.00 | 1,272.00 | 1,270.00 | 1,271.00 | 1,271.00 | - | 20,000 |
| Jun 9, 2025 | 1,270.00 | 1,272.00 | 1,270.00 | 1,271.00 | 1,271.00 | 0.08% | 29,300 |
| Jun 6, 2025 | 1,270.00 | 1,271.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 2,000 |
| Jun 5, 2025 | 1,269.00 | 1,271.00 | 1,269.00 | 1,270.00 | 1,270.00 | - | 22,100 |
| Jun 4, 2025 | 1,270.00 | 1,271.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 11,500 |
| Jun 3, 2025 | 1,270.00 | 1,271.00 | 1,269.00 | 1,270.00 | 1,270.00 | - | 77,200 |
| Jun 2, 2025 | 1,270.00 | 1,273.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.08% | 27,800 |
| May 30, 2025 | 1,270.00 | 1,271.00 | 1,270.00 | 1,271.00 | 1,271.00 | 0.16% | 60,600 |
| May 29, 2025 | 1,271.00 | 1,273.00 | 1,269.00 | 1,269.00 | 1,269.00 | -0.16% | 593,300 |
| May 28, 2025 | 1,271.00 | 1,272.00 | 1,270.00 | 1,271.00 | 1,271.00 | 0.08% | 116,800 |
| May 27, 2025 | 1,271.00 | 1,272.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.08% | 157,200 |
| May 26, 2025 | 1,270.00 | 1,273.00 | 1,270.00 | 1,271.00 | 1,271.00 | - | 13,600 |
| May 23, 2025 | 1,272.00 | 1,272.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | 12,200 |
| May 22, 2025 | 1,271.00 | 1,272.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | 15,000 |
| May 21, 2025 | 1,272.00 | 1,273.00 | 1,270.00 | 1,271.00 | 1,271.00 | - | 70,700 |
| May 20, 2025 | 1,273.00 | 1,273.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | 11,300 |
| May 19, 2025 | 1,271.00 | 1,274.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | 14,600 |
| May 16, 2025 | 1,274.00 | 1,274.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | 3,900 |
| May 15, 2025 | 1,271.00 | 1,277.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | 47,300 |
| May 14, 2025 | 1,271.00 | 1,272.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.08% | 18,100 |
| May 13, 2025 | 1,271.00 | 1,272.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.08% | 17,100 |
| May 12, 2025 | 1,280.00 | 1,280.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | 39,600 |
| May 9, 2025 | 1,272.00 | 1,274.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | 56,400 |
| May 8, 2025 | 1,271.00 | 1,273.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.08% | 15,400 |
| May 7, 2025 | 1,271.00 | 1,272.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 78,000 |
| May 2, 2025 | 1,271.00 | 1,272.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 26,600 |
| May 1, 2025 | 1,270.00 | 1,271.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.08% | 44,300 |
| Apr 30, 2025 | 1,269.00 | 1,273.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.08% | 118,600 |
| Apr 28, 2025 | 1,270.00 | 1,279.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.16% | 2,039,900 |
| Apr 25, 2025 | 1,305.00 | 1,316.00 | 1,270.00 | 1,270.00 | 1,270.00 | -3.35% | 40,500 |
| Apr 24, 2025 | 1,277.00 | 1,314.00 | 1,275.00 | 1,314.00 | 1,314.00 | 2.98% | 25,000 |
| Apr 23, 2025 | 1,280.00 | 1,293.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.08% | 31,900 |
| Apr 22, 2025 | 1,286.00 | 1,292.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.09% | 28,100 |
| Apr 21, 2025 | 1,304.00 | 1,331.00 | 1,283.00 | 1,289.00 | 1,289.00 | -1.15% | 25,100 |
| Apr 18, 2025 | 1,327.00 | 1,348.00 | 1,296.00 | 1,304.00 | 1,304.00 | -0.61% | 58,200 |
| Apr 17, 2025 | 1,326.00 | 1,340.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.53% | 24,300 |
| Apr 16, 2025 | 1,322.00 | 1,358.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.23% | 58,800 |
| Apr 15, 2025 | 1,356.00 | 1,356.00 | 1,296.00 | 1,322.00 | 1,322.00 | -2.65% | 55,200 |
| Apr 14, 2025 | 1,307.00 | 1,413.00 | 1,307.00 | 1,358.00 | 1,358.00 | 6.34% | 157,000 |
| Apr 11, 2025 | 1,373.00 | 1,377.00 | 1,275.00 | 1,277.00 | 1,277.00 | -4.91% | 66,000 |
| Apr 10, 2025 | 1,289.00 | 1,350.00 | 1,280.00 | 1,343.00 | 1,343.00 | 4.92% | 109,500 |
| Apr 9, 2025 | 1,316.00 | 1,393.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.47% | 128,200 |
| Apr 8, 2025 | 1,275.00 | 1,306.00 | 1,272.00 | 1,286.00 | 1,286.00 | 1.18% | 67,400 |
| Apr 7, 2025 | 1,269.00 | 1,277.00 | 1,269.00 | 1,271.00 | 1,271.00 | -0.24% | 102,900 |
| Apr 4, 2025 | 1,272.00 | 1,278.00 | 1,269.00 | 1,274.00 | 1,274.00 | - | 144,200 |
| Apr 3, 2025 | 1,272.00 | 1,286.00 | 1,271.00 | 1,274.00 | 1,274.00 | - | 40,900 |