Makuake, Inc. (TYO:4479)
Japan · Delayed Price · Currency is JPY 848.00
-19.00 (-2.19%)
Jun 3, 2026, 3:30 PM JST
Makuake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 872.00 | 872.00 | 837.00 | 848.00 | 848.00 | -2.19% | 32,000 |
| Jun 2, 2026 | 873.00 | 873.00 | 847.00 | 867.00 | 867.00 | -0.12% | 43,900 |
| Jun 1, 2026 | 836.00 | 872.00 | 831.00 | 868.00 | 868.00 | 4.58% | 66,700 |
| May 29, 2026 | 829.00 | 844.00 | 828.00 | 830.00 | 830.00 | -0.48% | 29,800 |
| May 28, 2026 | 831.00 | 844.00 | 825.00 | 834.00 | 834.00 | - | 26,700 |
| May 27, 2026 | 858.00 | 871.00 | 831.00 | 834.00 | 834.00 | -3.14% | 58,800 |
| May 26, 2026 | 876.00 | 876.00 | 854.00 | 861.00 | 861.00 | -1.71% | 23,300 |
| May 25, 2026 | 888.00 | 916.00 | 858.00 | 876.00 | 876.00 | -1.24% | 38,900 |
| May 22, 2026 | 902.00 | 902.00 | 880.00 | 887.00 | 887.00 | -1.66% | 41,100 |
| May 21, 2026 | 927.00 | 941.00 | 892.00 | 902.00 | 902.00 | -2.59% | 79,200 |
| May 20, 2026 | 910.00 | 942.00 | 907.00 | 926.00 | 926.00 | 4.87% | 143,900 |
| May 19, 2026 | 843.00 | 888.00 | 843.00 | 883.00 | 883.00 | 7.95% | 138,800 |
| May 18, 2026 | 820.00 | 837.00 | 800.00 | 818.00 | 818.00 | -0.24% | 52,800 |
| May 15, 2026 | 808.00 | 825.00 | 795.00 | 820.00 | 820.00 | 1.49% | 81,200 |
| May 14, 2026 | 811.00 | 819.00 | 792.00 | 808.00 | 808.00 | - | 99,500 |
| May 13, 2026 | 828.00 | 831.00 | 808.00 | 808.00 | 808.00 | -2.06% | 74,500 |
| May 12, 2026 | 826.00 | 852.00 | 821.00 | 825.00 | 825.00 | -0.84% | 67,300 |
| May 11, 2026 | 855.00 | 855.00 | 818.00 | 832.00 | 832.00 | -3.37% | 136,300 |
| May 8, 2026 | 835.00 | 878.00 | 835.00 | 861.00 | 861.00 | 3.36% | 143,700 |
| May 7, 2026 | 834.00 | 848.00 | 820.00 | 833.00 | 833.00 | -0.48% | 146,200 |
| May 1, 2026 | 867.00 | 873.00 | 835.00 | 837.00 | 837.00 | -3.24% | 136,100 |
| Apr 30, 2026 | 860.00 | 880.00 | 820.00 | 865.00 | 865.00 | -5.98% | 612,600 |
| Apr 28, 2026 | 897.00 | 938.00 | 864.00 | 920.00 | 920.00 | 2.56% | 450,400 |
| Apr 27, 2026 | 930.00 | 930.00 | 881.00 | 897.00 | 897.00 | -2.39% | 165,900 |
| Apr 24, 2026 | 975.00 | 975.00 | 918.00 | 919.00 | 919.00 | -4.27% | 94,500 |
| Apr 23, 2026 | 989.00 | 990.00 | 935.00 | 960.00 | 960.00 | -3.03% | 135,700 |
| Apr 22, 2026 | 1,000.00 | 1,015.00 | 989.00 | 990.00 | 990.00 | -1.98% | 52,400 |
| Apr 21, 2026 | 1,033.00 | 1,035.00 | 1,007.00 | 1,010.00 | 1,010.00 | -2.70% | 59,800 |
| Apr 20, 2026 | 1,042.00 | 1,057.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.29% | 66,900 |
| Apr 17, 2026 | 1,010.00 | 1,046.00 | 1,010.00 | 1,035.00 | 1,035.00 | 2.17% | 60,400 |
| Apr 16, 2026 | 990.00 | 1,032.00 | 990.00 | 1,013.00 | 1,013.00 | 2.63% | 90,400 |
| Apr 15, 2026 | 974.00 | 988.00 | 968.00 | 987.00 | 987.00 | 1.75% | 67,900 |
| Apr 14, 2026 | 948.00 | 973.00 | 948.00 | 970.00 | 970.00 | 3.97% | 68,000 |
| Apr 13, 2026 | 925.00 | 944.00 | 908.00 | 933.00 | 933.00 | 1.08% | 43,200 |
| Apr 10, 2026 | 956.00 | 956.00 | 921.00 | 923.00 | 923.00 | -3.45% | 64,600 |
| Apr 9, 2026 | 960.00 | 977.00 | 948.00 | 956.00 | 956.00 | -1.95% | 61,600 |
| Apr 8, 2026 | 912.00 | 975.00 | 908.00 | 975.00 | 975.00 | 8.94% | 121,500 |
| Apr 7, 2026 | 892.00 | 919.00 | 888.00 | 895.00 | 895.00 | 0.45% | 55,100 |
| Apr 6, 2026 | 888.00 | 910.00 | 881.00 | 891.00 | 891.00 | 0.56% | 64,600 |
| Apr 3, 2026 | 887.00 | 914.00 | 878.00 | 886.00 | 886.00 | 0.34% | 92,500 |
| Apr 2, 2026 | 909.00 | 910.00 | 880.00 | 883.00 | 883.00 | -3.39% | 81,400 |
| Apr 1, 2026 | 895.00 | 919.00 | 873.00 | 914.00 | 914.00 | 5.06% | 75,000 |
| Mar 31, 2026 | 896.00 | 915.00 | 869.00 | 870.00 | 870.00 | -3.55% | 93,000 |
| Mar 30, 2026 | 954.00 | 956.00 | 888.00 | 902.00 | 902.00 | -9.16% | 158,100 |
| Mar 27, 2026 | 986.00 | 998.00 | 945.00 | 993.00 | 993.00 | 0.71% | 89,600 |
| Mar 26, 2026 | 1,104.00 | 1,104.00 | 982.00 | 986.00 | 986.00 | -9.21% | 166,100 |
| Mar 25, 2026 | 1,096.00 | 1,104.00 | 1,065.00 | 1,086.00 | 1,086.00 | 0.37% | 42,700 |
| Mar 24, 2026 | 1,109.00 | 1,109.00 | 1,046.00 | 1,082.00 | 1,082.00 | 0.28% | 48,300 |
| Mar 23, 2026 | 1,090.00 | 1,092.00 | 1,048.00 | 1,079.00 | 1,079.00 | -7.62% | 97,700 |
| Mar 19, 2026 | 1,196.00 | 1,199.00 | 1,160.00 | 1,168.00 | 1,168.00 | -2.99% | 42,300 |