Magmag, Inc. (TYO:4059)
Japan · Delayed Price · Currency is JPY 523.00
+10.00 (1.95%)
At close: Jan 23, 2026
Magmag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 515.00 | 525.00 | 515.00 | 523.00 | 523.00 | 1.95% | 6,000 |
| Jan 22, 2026 | 515.00 | 528.00 | 513.00 | 513.00 | 513.00 | -0.97% | 8,600 |
| Jan 21, 2026 | 510.00 | 525.00 | 510.00 | 518.00 | 518.00 | 1.17% | 3,300 |
| Jan 20, 2026 | 512.00 | 529.00 | 510.00 | 512.00 | 512.00 | -0.19% | 9,900 |
| Jan 19, 2026 | 514.00 | 518.00 | 513.00 | 513.00 | 513.00 | -0.39% | 5,600 |
| Jan 16, 2026 | 510.00 | 515.00 | 506.00 | 515.00 | 515.00 | -0.96% | 18,000 |
| Jan 15, 2026 | 516.00 | 520.00 | 511.00 | 520.00 | 520.00 | 0.58% | 3,700 |
| Jan 14, 2026 | 532.00 | 532.00 | 517.00 | 517.00 | 517.00 | -2.82% | 2,700 |
| Jan 13, 2026 | 534.00 | 545.00 | 519.00 | 532.00 | 532.00 | -0.19% | 7,900 |
| Jan 9, 2026 | 521.00 | 534.00 | 518.00 | 533.00 | 533.00 | 0.95% | 4,200 |
| Jan 8, 2026 | 519.00 | 529.00 | 519.00 | 528.00 | 528.00 | -0.19% | 2,300 |
| Jan 7, 2026 | 501.00 | 529.00 | 501.00 | 529.00 | 529.00 | 4.75% | 10,800 |
| Jan 6, 2026 | 515.00 | 527.00 | 500.00 | 505.00 | 505.00 | -1.75% | 21,100 |
| Jan 5, 2026 | 515.00 | 518.00 | 510.00 | 514.00 | 514.00 | 0.19% | 3,900 |
| Dec 30, 2025 | 516.00 | 516.00 | 506.00 | 513.00 | 513.00 | -0.77% | 21,000 |
| Dec 29, 2025 | 521.00 | 521.00 | 511.00 | 517.00 | 517.00 | 1.17% | 2,700 |
| Dec 26, 2025 | 515.00 | 518.00 | 504.00 | 511.00 | 511.00 | -0.39% | 19,700 |
| Dec 25, 2025 | 506.00 | 513.00 | 502.00 | 513.00 | 513.00 | 1.38% | 22,000 |
| Dec 24, 2025 | 525.00 | 525.00 | 499.00 | 506.00 | 506.00 | -3.80% | 52,000 |
| Dec 23, 2025 | 513.00 | 543.00 | 506.00 | 526.00 | 526.00 | 4.57% | 44,900 |
| Dec 22, 2025 | 539.00 | 549.00 | 492.00 | 503.00 | 503.00 | -6.85% | 42,600 |
| Dec 19, 2025 | 548.00 | 552.00 | 540.00 | 540.00 | 540.00 | -2.00% | 3,900 |
| Dec 18, 2025 | 545.00 | 551.00 | 543.00 | 551.00 | 551.00 | - | 2,100 |
| Dec 17, 2025 | 543.00 | 558.00 | 543.00 | 551.00 | 551.00 | 1.66% | 2,500 |
| Dec 16, 2025 | 552.00 | 553.00 | 542.00 | 542.00 | 542.00 | -2.69% | 2,700 |
| Dec 15, 2025 | 554.00 | 563.00 | 554.00 | 557.00 | 557.00 | 0.36% | 2,600 |
| Dec 12, 2025 | 549.00 | 580.00 | 549.00 | 555.00 | 555.00 | 1.83% | 5,200 |
| Dec 11, 2025 | 552.00 | 557.00 | 533.00 | 545.00 | 545.00 | -1.27% | 5,400 |
| Dec 10, 2025 | 561.00 | 561.00 | 550.00 | 552.00 | 552.00 | -0.90% | 13,600 |
| Dec 9, 2025 | 551.00 | 559.00 | 551.00 | 557.00 | 557.00 | -0.54% | 3,600 |
| Dec 8, 2025 | 548.00 | 563.00 | 548.00 | 560.00 | 560.00 | 2.19% | 2,400 |
| Dec 5, 2025 | 548.00 | 580.00 | 543.00 | 548.00 | 548.00 | -0.72% | 10,000 |
| Dec 4, 2025 | 549.00 | 567.00 | 549.00 | 552.00 | 552.00 | 1.10% | 2,300 |
| Dec 3, 2025 | 534.00 | 565.00 | 534.00 | 546.00 | 546.00 | 1.68% | 4,100 |
| Dec 2, 2025 | 539.00 | 540.00 | 536.00 | 537.00 | 537.00 | -0.37% | 3,700 |
| Dec 1, 2025 | 544.00 | 550.00 | 539.00 | 539.00 | 539.00 | -1.10% | 15,000 |
| Nov 28, 2025 | 536.00 | 552.00 | 536.00 | 545.00 | 545.00 | - | 5,300 |
| Nov 27, 2025 | 531.00 | 548.00 | 531.00 | 545.00 | 545.00 | 0.74% | 7,200 |
| Nov 26, 2025 | 548.00 | 549.00 | 540.00 | 541.00 | 541.00 | -1.28% | 2,400 |
| Nov 25, 2025 | 564.00 | 569.00 | 542.00 | 548.00 | 548.00 | -3.01% | 7,600 |
| Nov 21, 2025 | 562.00 | 574.00 | 559.00 | 565.00 | 565.00 | -1.22% | 3,500 |
| Nov 20, 2025 | 580.00 | 583.00 | 562.00 | 572.00 | 572.00 | -1.38% | 4,700 |
| Nov 19, 2025 | 589.00 | 589.00 | 574.00 | 580.00 | 580.00 | -0.68% | 5,100 |
| Nov 18, 2025 | 585.00 | 588.00 | 566.00 | 584.00 | 584.00 | 1.57% | 8,800 |
| Nov 17, 2025 | 533.00 | 589.00 | 533.00 | 575.00 | 575.00 | 7.88% | 13,300 |
| Nov 14, 2025 | 529.00 | 550.00 | 529.00 | 533.00 | 533.00 | -4.48% | 9,200 |
| Nov 13, 2025 | 542.00 | 579.00 | 542.00 | 558.00 | 558.00 | 2.76% | 15,900 |
| Nov 12, 2025 | 529.00 | 548.00 | 525.00 | 543.00 | 543.00 | 1.50% | 9,700 |
| Nov 11, 2025 | 533.00 | 538.00 | 528.00 | 535.00 | 535.00 | 0.38% | 8,300 |
| Nov 10, 2025 | 531.00 | 547.00 | 527.00 | 533.00 | 533.00 | 0.38% | 8,200 |