Makuake, Inc. (TYO:4479)
Japan · Delayed Price · Currency is JPY 1,023.00
-104.00 (-9.23%)
At close: Jan 30, 2026
Makuake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,099.00 | 1,113.00 | 1,016.00 | 1,023.00 | 1,023.00 | -9.23% | 386,100 |
| Jan 29, 2026 | 1,200.00 | 1,320.00 | 1,110.00 | 1,127.00 | 1,127.00 | 0.71% | 1,720,200 |
| Jan 28, 2026 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 15.48% | 21,100 |
| Jan 27, 2026 | 1,001.00 | 1,025.00 | 966.00 | 969.00 | 969.00 | -2.32% | 234,300 |
| Jan 26, 2026 | 963.00 | 1,000.00 | 961.00 | 992.00 | 992.00 | 1.43% | 104,800 |
| Jan 23, 2026 | 988.00 | 998.00 | 978.00 | 978.00 | 978.00 | 0.10% | 88,900 |
| Jan 22, 2026 | 928.00 | 988.00 | 926.00 | 977.00 | 977.00 | 5.28% | 160,600 |
| Jan 21, 2026 | 881.00 | 930.00 | 877.00 | 928.00 | 928.00 | 3.92% | 120,000 |
| Jan 20, 2026 | 882.00 | 893.00 | 871.00 | 893.00 | 893.00 | 1.48% | 58,900 |
| Jan 19, 2026 | 842.00 | 882.00 | 840.00 | 880.00 | 880.00 | 3.41% | 77,500 |
| Jan 16, 2026 | 842.00 | 851.00 | 836.00 | 851.00 | 851.00 | 1.31% | 48,600 |
| Jan 15, 2026 | 846.00 | 851.00 | 838.00 | 840.00 | 840.00 | -0.59% | 29,200 |
| Jan 14, 2026 | 843.00 | 858.00 | 839.00 | 845.00 | 845.00 | 1.08% | 44,500 |
| Jan 13, 2026 | 858.00 | 858.00 | 835.00 | 836.00 | 836.00 | -1.30% | 44,200 |
| Jan 9, 2026 | 820.00 | 854.00 | 820.00 | 847.00 | 847.00 | 3.29% | 43,300 |
| Jan 8, 2026 | 813.00 | 835.00 | 813.00 | 820.00 | 820.00 | - | 21,800 |
| Jan 7, 2026 | 822.00 | 830.00 | 811.00 | 820.00 | 820.00 | -0.61% | 42,300 |
| Jan 6, 2026 | 833.00 | 843.00 | 824.00 | 825.00 | 825.00 | -0.96% | 17,300 |
| Jan 5, 2026 | 834.00 | 842.00 | 818.00 | 833.00 | 833.00 | -0.48% | 51,400 |
| Dec 30, 2025 | 851.00 | 851.00 | 822.00 | 837.00 | 837.00 | -2.22% | 60,600 |
| Dec 29, 2025 | 846.00 | 867.00 | 840.00 | 856.00 | 856.00 | 1.30% | 68,700 |
| Dec 26, 2025 | 850.00 | 870.00 | 832.00 | 845.00 | 845.00 | 0.60% | 76,900 |
| Dec 25, 2025 | 823.00 | 850.00 | 820.00 | 840.00 | 840.00 | 1.82% | 59,300 |
| Dec 24, 2025 | 850.00 | 850.00 | 824.00 | 825.00 | 825.00 | -2.94% | 52,200 |
| Dec 23, 2025 | 846.00 | 858.00 | 832.00 | 850.00 | 850.00 | - | 65,000 |
| Dec 22, 2025 | 849.00 | 885.00 | 836.00 | 850.00 | 850.00 | - | 110,100 |
| Dec 19, 2025 | 874.00 | 886.00 | 842.00 | 850.00 | 850.00 | -5.97% | 240,700 |
| Dec 18, 2025 | 800.00 | 918.00 | 800.00 | 904.00 | 904.00 | 14.43% | 725,700 |
| Dec 17, 2025 | 766.00 | 797.00 | 755.00 | 790.00 | 790.00 | 2.60% | 104,800 |
| Dec 16, 2025 | 792.00 | 800.00 | 763.00 | 770.00 | 770.00 | -2.04% | 71,900 |
| Dec 15, 2025 | 765.00 | 795.00 | 758.00 | 786.00 | 786.00 | 2.75% | 131,200 |
| Dec 12, 2025 | 742.00 | 765.00 | 742.00 | 765.00 | 765.00 | 3.66% | 85,100 |
| Dec 11, 2025 | 724.00 | 748.00 | 724.00 | 738.00 | 738.00 | 2.50% | 71,100 |
| Dec 10, 2025 | 718.00 | 730.00 | 713.00 | 720.00 | 720.00 | 0.56% | 40,300 |
| Dec 9, 2025 | 718.00 | 727.00 | 711.00 | 716.00 | 716.00 | -0.42% | 32,700 |
| Dec 8, 2025 | 699.00 | 719.00 | 695.00 | 719.00 | 719.00 | 2.71% | 26,900 |
| Dec 5, 2025 | 699.00 | 708.00 | 690.00 | 700.00 | 700.00 | -0.57% | 29,600 |
| Dec 4, 2025 | 684.00 | 719.00 | 684.00 | 704.00 | 704.00 | 1.88% | 83,600 |
| Dec 3, 2025 | 680.00 | 701.00 | 680.00 | 691.00 | 691.00 | 1.47% | 43,700 |
| Dec 2, 2025 | 693.00 | 695.00 | 675.00 | 681.00 | 681.00 | -2.01% | 66,300 |
| Dec 1, 2025 | 735.00 | 735.00 | 690.00 | 695.00 | 695.00 | -4.79% | 57,700 |
| Nov 28, 2025 | 718.00 | 733.00 | 717.00 | 730.00 | 730.00 | 2.10% | 32,700 |
| Nov 27, 2025 | 722.00 | 735.00 | 715.00 | 715.00 | 715.00 | -1.38% | 26,200 |
| Nov 26, 2025 | 720.00 | 728.00 | 720.00 | 725.00 | 725.00 | 0.69% | 30,500 |
| Nov 25, 2025 | 729.00 | 736.00 | 714.00 | 720.00 | 720.00 | -1.91% | 51,200 |
| Nov 21, 2025 | 731.00 | 743.00 | 728.00 | 734.00 | 734.00 | 0.41% | 25,200 |
| Nov 20, 2025 | 752.00 | 769.00 | 729.00 | 731.00 | 731.00 | -2.79% | 50,900 |
| Nov 19, 2025 | 750.00 | 764.00 | 736.00 | 752.00 | 752.00 | 0.27% | 44,800 |
| Nov 18, 2025 | 784.00 | 784.00 | 744.00 | 750.00 | 750.00 | -4.34% | 66,600 |
| Nov 17, 2025 | 781.00 | 784.00 | 771.00 | 784.00 | 784.00 | 1.42% | 38,400 |