Makuake, Inc. (TYO:4479)
Japan · Delayed Price · Currency is JPY 1,149.00
-29.00 (-2.46%)
Aug 8, 2025, 3:30 PM JST
Makuake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,180.00 | 1,191.00 | 1,149.00 | 1,149.00 | 1,149.00 | -2.46% | 119,400 |
| Aug 7, 2025 | 1,165.00 | 1,192.00 | 1,132.00 | 1,178.00 | 1,178.00 | 2.88% | 164,400 |
| Aug 6, 2025 | 1,141.00 | 1,166.00 | 1,115.00 | 1,145.00 | 1,145.00 | 0.70% | 243,900 |
| Aug 5, 2025 | 1,119.00 | 1,137.00 | 1,092.00 | 1,137.00 | 1,137.00 | 4.41% | 197,400 |
| Aug 4, 2025 | 980.00 | 1,108.00 | 978.00 | 1,089.00 | 1,089.00 | 6.66% | 339,900 |
| Aug 1, 2025 | 1,026.00 | 1,040.00 | 1,007.00 | 1,021.00 | 1,021.00 | -2.39% | 113,300 |
| Jul 31, 2025 | 1,035.00 | 1,047.00 | 1,014.00 | 1,046.00 | 1,046.00 | 1.55% | 201,900 |
| Jul 30, 2025 | 1,029.00 | 1,054.00 | 986.00 | 1,030.00 | 1,030.00 | 9.11% | 975,400 |
| Jul 29, 2025 | 965.00 | 968.00 | 920.00 | 944.00 | 944.00 | -0.63% | 317,800 |
| Jul 28, 2025 | 973.00 | 981.00 | 943.00 | 950.00 | 950.00 | -1.86% | 218,000 |
| Jul 25, 2025 | 925.00 | 970.00 | 923.00 | 968.00 | 968.00 | 4.76% | 169,500 |
| Jul 24, 2025 | 920.00 | 942.00 | 917.00 | 924.00 | 924.00 | 2.10% | 144,900 |
| Jul 23, 2025 | 885.00 | 905.00 | 885.00 | 905.00 | 905.00 | 2.26% | 34,200 |
| Jul 22, 2025 | 898.00 | 903.00 | 878.00 | 885.00 | 885.00 | -1.45% | 48,100 |
| Jul 18, 2025 | 923.00 | 925.00 | 884.00 | 898.00 | 898.00 | -2.07% | 61,500 |
| Jul 17, 2025 | 886.00 | 929.00 | 885.00 | 917.00 | 917.00 | 4.20% | 108,100 |
| Jul 16, 2025 | 880.00 | 890.00 | 873.00 | 880.00 | 880.00 | - | 28,100 |
| Jul 15, 2025 | 892.00 | 909.00 | 878.00 | 880.00 | 880.00 | -1.46% | 49,400 |
| Jul 14, 2025 | 920.00 | 926.00 | 888.00 | 893.00 | 893.00 | -2.08% | 58,400 |
| Jul 11, 2025 | 911.00 | 922.00 | 901.00 | 912.00 | 912.00 | 0.11% | 37,600 |
| Jul 10, 2025 | 912.00 | 919.00 | 906.00 | 911.00 | 911.00 | -0.11% | 32,100 |
| Jul 9, 2025 | 921.00 | 926.00 | 902.00 | 912.00 | 912.00 | 0.22% | 60,500 |
| Jul 8, 2025 | 890.00 | 913.00 | 881.00 | 910.00 | 910.00 | 2.25% | 63,200 |
| Jul 7, 2025 | 870.00 | 902.00 | 870.00 | 890.00 | 890.00 | 3.73% | 99,200 |
| Jul 4, 2025 | 868.00 | 882.00 | 848.00 | 858.00 | 858.00 | -1.27% | 79,700 |
| Jul 3, 2025 | 859.00 | 882.00 | 848.00 | 869.00 | 869.00 | 1.52% | 68,200 |
| Jul 2, 2025 | 917.00 | 940.00 | 856.00 | 856.00 | 856.00 | -6.86% | 173,700 |
| Jul 1, 2025 | 895.00 | 944.00 | 895.00 | 919.00 | 919.00 | 2.11% | 177,900 |
| Jun 30, 2025 | 879.00 | 908.00 | 875.00 | 900.00 | 900.00 | 1.69% | 46,000 |
| Jun 27, 2025 | 891.00 | 915.00 | 872.00 | 885.00 | 885.00 | 1.72% | 81,800 |
| Jun 26, 2025 | 898.00 | 932.00 | 867.00 | 870.00 | 870.00 | -3.12% | 113,100 |
| Jun 25, 2025 | 914.00 | 934.00 | 898.00 | 898.00 | 898.00 | -1.10% | 84,000 |
| Jun 24, 2025 | 905.00 | 912.00 | 889.00 | 908.00 | 908.00 | -0.11% | 58,800 |
| Jun 23, 2025 | 913.00 | 917.00 | 892.00 | 909.00 | 909.00 | -1.52% | 86,600 |
| Jun 20, 2025 | 932.00 | 953.00 | 913.00 | 923.00 | 923.00 | -0.54% | 91,000 |
| Jun 19, 2025 | 934.00 | 959.00 | 916.00 | 928.00 | 928.00 | -0.22% | 130,000 |
| Jun 18, 2025 | 903.00 | 933.00 | 901.00 | 930.00 | 930.00 | 2.76% | 135,700 |
| Jun 17, 2025 | 909.00 | 937.00 | 898.00 | 905.00 | 905.00 | -1.20% | 87,800 |
| Jun 16, 2025 | 933.00 | 937.00 | 903.00 | 916.00 | 916.00 | -0.97% | 114,800 |
| Jun 13, 2025 | 914.00 | 933.00 | 879.00 | 925.00 | 925.00 | 1.20% | 191,800 |
| Jun 12, 2025 | 919.00 | 953.00 | 911.00 | 914.00 | 914.00 | 0.11% | 231,000 |
| Jun 11, 2025 | 866.00 | 915.00 | 861.00 | 913.00 | 913.00 | 6.78% | 183,500 |
| Jun 10, 2025 | 863.00 | 873.00 | 850.00 | 855.00 | 855.00 | -0.81% | 71,300 |
| Jun 9, 2025 | 879.00 | 886.00 | 838.00 | 862.00 | 862.00 | -1.82% | 158,100 |
| Jun 6, 2025 | 860.00 | 878.00 | 845.00 | 878.00 | 878.00 | 2.81% | 178,900 |
| Jun 5, 2025 | 780.00 | 871.00 | 780.00 | 854.00 | 854.00 | 9.49% | 362,400 |
| Jun 4, 2025 | 782.00 | 800.00 | 780.00 | 780.00 | 780.00 | -0.51% | 69,900 |
| Jun 3, 2025 | 792.00 | 792.00 | 754.00 | 784.00 | 784.00 | 0.13% | 123,700 |
| Jun 2, 2025 | 733.00 | 784.00 | 733.00 | 783.00 | 783.00 | 6.82% | 106,700 |
| May 30, 2025 | 709.00 | 740.00 | 699.00 | 733.00 | 733.00 | 3.39% | 61,900 |