Magmag, Inc. (TYO:4059)
Japan · Delayed Price · Currency is JPY 407.00
+1.00 (0.25%)
Aug 6, 2026, 12:30 PM JST
Magmag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 403.00 | 409.00 | 403.00 | 406.00 | 406.00 | -0.25% | 1,900 |
| Aug 4, 2026 | 413.00 | 413.00 | 403.00 | 407.00 | 407.00 | -0.49% | 1,600 |
| Aug 3, 2026 | 410.00 | 410.00 | 406.00 | 409.00 | 409.00 | 1.24% | 1,000 |
| Jul 31, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -0.49% | 100 |
| Jul 30, 2026 | 406.00 | 409.00 | 405.00 | 406.00 | 406.00 | -0.73% | 1,500 |
| Jul 29, 2026 | 411.00 | 411.00 | 407.00 | 409.00 | 409.00 | -0.24% | 2,700 |
| Jul 28, 2026 | 413.00 | 417.00 | 410.00 | 410.00 | 410.00 | -0.73% | 1,500 |
| Jul 27, 2026 | 414.00 | 417.00 | 413.00 | 413.00 | 413.00 | -2.13% | 700 |
| Jul 24, 2026 | 416.00 | 424.00 | 414.00 | 422.00 | 422.00 | -0.24% | 1,500 |
| Jul 23, 2026 | 423.00 | 425.00 | 417.00 | 423.00 | 423.00 | -0.47% | 1,100 |
| Jul 22, 2026 | 425.00 | 432.00 | 415.00 | 425.00 | 425.00 | 0.47% | 3,400 |
| Jul 21, 2026 | 411.00 | 424.00 | 411.00 | 423.00 | 423.00 | 2.92% | 3,400 |
| Jul 17, 2026 | 418.00 | 418.00 | 404.00 | 411.00 | 411.00 | -1.91% | 1,900 |
| Jul 16, 2026 | 416.00 | 429.00 | 409.00 | 419.00 | 419.00 | -0.24% | 3,000 |
| Jul 15, 2026 | 422.00 | 428.00 | 415.00 | 420.00 | 420.00 | -0.71% | 3,400 |
| Jul 14, 2026 | 420.00 | 423.00 | 420.00 | 423.00 | 423.00 | 0.48% | 2,100 |
| Jul 13, 2026 | 420.00 | 421.00 | 398.00 | 421.00 | 421.00 | -0.71% | 3,000 |
| Jul 10, 2026 | 413.00 | 424.00 | 412.00 | 424.00 | 424.00 | 2.66% | 2,400 |
| Jul 9, 2026 | 408.00 | 413.00 | 400.00 | 413.00 | 413.00 | - | 400 |
| Jul 8, 2026 | 413.00 | 413.00 | 404.00 | 413.00 | 413.00 | -0.24% | 4,200 |
| Jul 7, 2026 | 405.00 | 414.00 | 405.00 | 414.00 | 414.00 | 1.47% | 500 |
| Jul 6, 2026 | 404.00 | 415.00 | 404.00 | 408.00 | 408.00 | - | 3,000 |
| Jul 3, 2026 | 393.00 | 408.00 | 393.00 | 408.00 | 408.00 | 1.75% | 800 |
| Jul 2, 2026 | 394.00 | 401.00 | 394.00 | 401.00 | 401.00 | 0.75% | 400 |
| Jul 1, 2026 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 2.05% | 1,200 |
| Jun 30, 2026 | 390.00 | 391.00 | 389.00 | 390.00 | 390.00 | -1.76% | 3,100 |
| Jun 29, 2026 | 410.00 | 410.00 | 382.00 | 397.00 | 397.00 | -2.46% | 2,700 |
| Jun 26, 2026 | 390.00 | 414.00 | 390.00 | 407.00 | 407.00 | 6.82% | 8,100 |
| Jun 24, 2026 | 390.00 | 390.00 | 381.00 | 381.00 | 381.00 | -0.26% | 700 |
| Jun 23, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -0.78% | 400 |
| Jun 22, 2026 | 378.00 | 392.00 | 378.00 | 385.00 | 385.00 | 1.85% | 6,900 |
| Jun 19, 2026 | 374.00 | 379.00 | 374.00 | 378.00 | 378.00 | 1.61% | 3,500 |
| Jun 18, 2026 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | -0.53% | 1,500 |
| Jun 17, 2026 | 377.00 | 377.00 | 370.00 | 374.00 | 374.00 | -0.53% | 1,000 |
| Jun 16, 2026 | 377.00 | 377.00 | 376.00 | 376.00 | 376.00 | -0.27% | 700 |
| Jun 15, 2026 | 379.00 | 379.00 | 377.00 | 377.00 | 377.00 | - | 1,200 |
| Jun 12, 2026 | 369.00 | 377.00 | 369.00 | 377.00 | 377.00 | 2.72% | 500 |
| Jun 11, 2026 | 360.00 | 374.00 | 360.00 | 367.00 | 367.00 | 1.38% | 2,700 |
| Jun 10, 2026 | 372.00 | 372.00 | 361.00 | 362.00 | 362.00 | -2.69% | 1,300 |
| Jun 9, 2026 | 368.00 | 372.00 | 363.00 | 372.00 | 372.00 | 1.36% | 2,300 |
| Jun 8, 2026 | 372.00 | 372.00 | 367.00 | 367.00 | 367.00 | -1.34% | 600 |
| Jun 5, 2026 | 368.00 | 372.00 | 368.00 | 372.00 | 372.00 | 0.81% | 600 |
| 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 |