Magmag, Inc. (TYO:4059)
Japan · Delayed Price · Currency is JPY 360.00
-2.00 (-0.55%)
Oct 9, 2026, 2:52 PM JST
Magmag Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | -0.55% | 4,100 |
| Oct 8, 2026 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | -0.55% | 3,300 |
| Oct 7, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.27% | 300 |
| Oct 6, 2026 | 364.00 | 368.00 | 364.00 | 365.00 | 365.00 | 0.27% | 500 |
| Oct 5, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 0.28% | 700 |
| Oct 2, 2026 | 365.00 | 366.00 | 361.00 | 363.00 | 363.00 | -1.63% | 2,600 |
| Oct 1, 2026 | 375.00 | 375.00 | 363.00 | 369.00 | 369.00 | -5.38% | 3,300 |
| Sep 30, 2026 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 0.78% | 1,400 |
| Sep 29, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -0.77% | 300 |
| Sep 28, 2026 | 385.00 | 391.00 | 385.00 | 390.00 | 390.00 | 1.56% | 1,100 |
| Sep 25, 2026 | 376.00 | 384.00 | 376.00 | 384.00 | 384.00 | 1.59% | 1,300 |
| Sep 24, 2026 | 384.00 | 384.00 | 377.00 | 378.00 | 378.00 | -1.05% | 5,200 |
| Sep 18, 2026 | 387.00 | 387.00 | 382.00 | 382.00 | 382.00 | -1.29% | 4,500 |
| Sep 17, 2026 | 389.00 | 389.00 | 387.00 | 387.00 | 387.00 | -0.77% | 400 |
| Sep 16, 2026 | 390.00 | 392.00 | 390.00 | 390.00 | 390.00 | -1.52% | 4,400 |
| Sep 15, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0.76% | 100 |
| Sep 14, 2026 | 392.00 | 393.00 | 392.00 | 393.00 | 393.00 | 1.29% | 300 |
| Sep 11, 2026 | 389.00 | 390.00 | 388.00 | 388.00 | 388.00 | -0.51% | 1,900 |
| Sep 10, 2026 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | -0.26% | 1,500 |
| Sep 9, 2026 | 393.00 | 395.00 | 390.00 | 391.00 | 391.00 | -0.51% | 6,000 |
| Sep 8, 2026 | 396.00 | 399.00 | 393.00 | 393.00 | 393.00 | -0.51% | 4,000 |
| Sep 7, 2026 | 394.00 | 397.00 | 394.00 | 395.00 | 395.00 | 0.25% | 6,400 |
| Sep 4, 2026 | 392.00 | 394.00 | 392.00 | 394.00 | 394.00 | 0.25% | 2,900 |
| Sep 3, 2026 | 395.00 | 395.00 | 393.00 | 393.00 | 393.00 | -1.01% | 1,300 |
| Sep 2, 2026 | 397.00 | 397.00 | 396.00 | 397.00 | 397.00 | - | 1,400 |
| Sep 1, 2026 | 399.00 | 399.00 | 396.00 | 397.00 | 397.00 | -0.50% | 1,000 |
| Aug 31, 2026 | 404.00 | 404.00 | 398.00 | 399.00 | 399.00 | -2.44% | 1,800 |
| Aug 28, 2026 | 420.00 | 420.00 | 409.00 | 409.00 | 409.00 | -2.62% | 3,000 |
| Aug 27, 2026 | 419.00 | 422.00 | 410.00 | 420.00 | 420.00 | 0.24% | 7,600 |
| Aug 26, 2026 | 410.00 | 419.00 | 410.00 | 419.00 | 419.00 | 1.45% | 3,400 |
| Aug 25, 2026 | 414.00 | 416.00 | 409.00 | 413.00 | 413.00 | - | 700 |
| Aug 24, 2026 | 394.00 | 421.00 | 394.00 | 413.00 | 413.00 | 5.09% | 3,700 |
| Aug 21, 2026 | 393.00 | 393.00 | 392.00 | 393.00 | 393.00 | - | 900 |
| Aug 20, 2026 | 393.00 | 411.00 | 393.00 | 393.00 | 393.00 | - | 4,800 |
| Aug 19, 2026 | 395.00 | 404.00 | 393.00 | 393.00 | 393.00 | -1.50% | 2,000 |
| Aug 18, 2026 | 395.00 | 403.00 | 395.00 | 399.00 | 399.00 | -0.25% | 1,500 |
| Aug 17, 2026 | 405.00 | 405.00 | 397.00 | 400.00 | 400.00 | -2.44% | 14,100 |
| Aug 14, 2026 | 400.00 | 410.00 | 398.00 | 410.00 | 410.00 | 1.99% | 2,100 |
| Aug 13, 2026 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | -1.47% | 200 |
| Aug 12, 2026 | 391.00 | 408.00 | 391.00 | 408.00 | 408.00 | 4.62% | 1,300 |
| Aug 10, 2026 | 405.00 | 405.00 | 390.00 | 390.00 | 390.00 | -3.70% | 4,700 |
| Aug 7, 2026 | 405.00 | 406.00 | 405.00 | 405.00 | 405.00 | -0.49% | 2,300 |
| Aug 6, 2026 | 403.00 | 407.00 | 401.00 | 407.00 | 407.00 | 0.25% | 1,800 |
| 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 |