Magmag, Inc. (TYO:4059)
Japan · Delayed Price · Currency is JPY 369.00
0.00 (0.00%)
Jun 4, 2026, 3:30 PM JST
Magmag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 366.00 | 369.00 | 361.00 | 369.00 | 369.00 | - | 1,600 |
| Jun 3, 2026 | 375.00 | 375.00 | 369.00 | 369.00 | 369.00 | -0.27% | 200 |
| Jun 2, 2026 | 369.00 | 372.00 | 367.00 | 370.00 | 370.00 | -0.54% | 2,200 |
| Jun 1, 2026 | 363.00 | 372.00 | 363.00 | 372.00 | 372.00 | 2.76% | 4,600 |
| May 29, 2026 | 366.00 | 369.00 | 362.00 | 362.00 | 362.00 | -2.43% | 500 |
| May 28, 2026 | 370.00 | 371.00 | 356.00 | 371.00 | 371.00 | 1.92% | 2,700 |
| May 27, 2026 | 369.00 | 369.00 | 362.00 | 364.00 | 364.00 | -3.45% | 2,100 |
| May 26, 2026 | 366.00 | 377.00 | 366.00 | 377.00 | 377.00 | 1.89% | 1,000 |
| May 25, 2026 | 365.00 | 380.00 | 365.00 | 370.00 | 370.00 | - | 2,500 |
| May 22, 2026 | 372.00 | 375.00 | 367.00 | 370.00 | 370.00 | -0.54% | 3,000 |
| May 21, 2026 | 368.00 | 376.00 | 368.00 | 372.00 | 372.00 | 2.20% | 2,500 |
| May 20, 2026 | 370.00 | 370.00 | 362.00 | 364.00 | 364.00 | -1.09% | 700 |
| May 19, 2026 | 370.00 | 382.00 | 358.00 | 368.00 | 368.00 | 2.79% | 14,000 |
| May 18, 2026 | 387.00 | 403.00 | 347.00 | 358.00 | 358.00 | -8.21% | 19,600 |
| May 15, 2026 | 385.00 | 393.00 | 385.00 | 390.00 | 390.00 | 1.30% | 10,400 |
| May 14, 2026 | 389.00 | 392.00 | 385.00 | 385.00 | 385.00 | -2.28% | 6,300 |
| May 13, 2026 | 398.00 | 402.00 | 388.00 | 394.00 | 394.00 | -1.01% | 12,800 |
| May 12, 2026 | 395.00 | 403.00 | 388.00 | 398.00 | 398.00 | -1.24% | 14,400 |
| May 11, 2026 | 457.00 | 457.00 | 398.00 | 403.00 | 403.00 | -12.39% | 65,600 |
| May 8, 2026 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 0.44% | 500 |
| May 7, 2026 | 454.00 | 461.00 | 454.00 | 458.00 | 458.00 | -0.43% | 300 |
| May 1, 2026 | 456.00 | 464.00 | 456.00 | 460.00 | 460.00 | 0.66% | 3,600 |
| Apr 30, 2026 | 455.00 | 458.00 | 455.00 | 457.00 | 457.00 | 0.22% | 900 |
| Apr 28, 2026 | 459.00 | 460.00 | 456.00 | 456.00 | 456.00 | -2.36% | 5,000 |
| Apr 27, 2026 | 461.00 | 467.00 | 461.00 | 467.00 | 467.00 | 1.74% | 3,700 |
| Apr 24, 2026 | 461.00 | 465.00 | 459.00 | 459.00 | 459.00 | -1.29% | 7,100 |
| Apr 23, 2026 | 469.00 | 469.00 | 465.00 | 465.00 | 465.00 | -0.85% | 900 |
| Apr 22, 2026 | 469.00 | 469.00 | 465.00 | 469.00 | 469.00 | - | 400 |
| Apr 21, 2026 | 468.00 | 470.00 | 468.00 | 469.00 | 469.00 | 0.21% | 5,100 |
| Apr 20, 2026 | 465.00 | 469.00 | 461.00 | 468.00 | 468.00 | 0.65% | 8,100 |
| Apr 17, 2026 | 463.00 | 465.00 | 463.00 | 465.00 | 465.00 | - | 1,100 |
| Apr 16, 2026 | 468.00 | 469.00 | 465.00 | 465.00 | 465.00 | -0.64% | 1,900 |
| Apr 15, 2026 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | -0.43% | 300 |
| Apr 14, 2026 | 483.00 | 483.00 | 468.00 | 470.00 | 470.00 | -3.09% | 6,300 |
| Apr 13, 2026 | 473.00 | 485.00 | 473.00 | 485.00 | 485.00 | 1.68% | 2,700 |
| Apr 10, 2026 | 485.00 | 485.00 | 477.00 | 477.00 | 477.00 | -0.21% | 1,200 |
| Apr 9, 2026 | 473.00 | 481.00 | 473.00 | 478.00 | 478.00 | 0.63% | 4,000 |
| Apr 8, 2026 | 474.00 | 475.00 | 474.00 | 475.00 | 475.00 | 0.42% | 2,100 |
| Apr 7, 2026 | 466.00 | 473.00 | 466.00 | 473.00 | 473.00 | 1.07% | 1,700 |
| Apr 6, 2026 | 472.00 | 472.00 | 468.00 | 468.00 | 468.00 | -0.43% | 1,200 |
| Apr 3, 2026 | 467.00 | 470.00 | 467.00 | 470.00 | 470.00 | 0.21% | 900 |
| Apr 2, 2026 | 464.00 | 469.00 | 464.00 | 469.00 | 469.00 | 0.64% | 1,400 |
| Apr 1, 2026 | 470.00 | 470.00 | 461.00 | 466.00 | 466.00 | -0.64% | 400 |
| Mar 31, 2026 | 458.00 | 469.00 | 454.00 | 469.00 | 469.00 | 2.85% | 3,200 |
| Mar 30, 2026 | 458.00 | 463.00 | 454.00 | 456.00 | 456.00 | -1.30% | 2,000 |
| Mar 27, 2026 | 462.00 | 464.00 | 459.00 | 462.00 | 462.00 | - | 5,700 |
| Mar 26, 2026 | 464.00 | 471.00 | 456.00 | 462.00 | 462.00 | -1.49% | 9,400 |
| Mar 25, 2026 | 467.00 | 475.00 | 467.00 | 469.00 | 469.00 | -0.42% | 2,300 |
| Mar 24, 2026 | 480.00 | 480.00 | 470.00 | 471.00 | 471.00 | -1.05% | 1,900 |
| Mar 23, 2026 | 482.00 | 482.00 | 462.00 | 476.00 | 476.00 | -2.06% | 4,400 |