Makuake, Inc. (TYO:4479)
Japan · Delayed Price · Currency is JPY 919.00
-41.00 (-4.27%)
Apr 24, 2026, 3:30 PM JST
Makuake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1,241.00 | 1,241.00 | 1,175.00 | 1,204.00 | 1,204.00 | -2.19% | 63,800 |
| Mar 17, 2026 | 1,244.00 | 1,253.00 | 1,218.00 | 1,231.00 | 1,231.00 | -1.36% | 39,700 |
| Mar 16, 2026 | 1,246.00 | 1,253.00 | 1,221.00 | 1,248.00 | 1,248.00 | 0.16% | 48,400 |
| Mar 13, 2026 | 1,226.00 | 1,265.00 | 1,226.00 | 1,246.00 | 1,246.00 | -0.80% | 52,600 |
| Mar 12, 2026 | 1,269.00 | 1,294.00 | 1,240.00 | 1,256.00 | 1,256.00 | -1.02% | 63,300 |
| Mar 11, 2026 | 1,232.00 | 1,310.00 | 1,217.00 | 1,269.00 | 1,269.00 | 2.26% | 108,400 |
| Mar 10, 2026 | 1,212.00 | 1,241.00 | 1,179.00 | 1,241.00 | 1,241.00 | 2.48% | 76,700 |
| Mar 9, 2026 | 1,229.00 | 1,229.00 | 1,172.00 | 1,211.00 | 1,211.00 | -6.05% | 135,100 |
| Mar 6, 2026 | 1,213.00 | 1,289.00 | 1,212.00 | 1,289.00 | 1,289.00 | 7.87% | 181,700 |
| Mar 5, 2026 | 1,145.00 | 1,219.00 | 1,141.00 | 1,195.00 | 1,195.00 | 7.17% | 121,200 |
| Mar 4, 2026 | 1,130.00 | 1,149.00 | 1,073.00 | 1,115.00 | 1,115.00 | -2.53% | 102,700 |
| Mar 3, 2026 | 1,160.00 | 1,186.00 | 1,131.00 | 1,144.00 | 1,144.00 | -1.38% | 105,400 |
| Mar 2, 2026 | 1,160.00 | 1,186.00 | 1,137.00 | 1,160.00 | 1,160.00 | - | 183,000 |
| Feb 27, 2026 | 1,046.00 | 1,161.00 | 1,044.00 | 1,160.00 | 1,160.00 | 10.90% | 229,000 |
| Feb 26, 2026 | 1,068.00 | 1,077.00 | 1,044.00 | 1,046.00 | 1,046.00 | -1.13% | 71,300 |
| Feb 25, 2026 | 1,048.00 | 1,089.00 | 1,047.00 | 1,058.00 | 1,058.00 | 2.03% | 114,700 |
| Feb 24, 2026 | 1,018.00 | 1,044.00 | 1,005.00 | 1,037.00 | 1,037.00 | 2.37% | 80,900 |
| Feb 20, 2026 | 1,026.00 | 1,063.00 | 1,008.00 | 1,013.00 | 1,013.00 | -0.49% | 83,800 |
| Feb 19, 2026 | 1,005.00 | 1,023.00 | 987.00 | 1,018.00 | 1,018.00 | 2.52% | 57,100 |
| Feb 18, 2026 | 976.00 | 1,008.00 | 959.00 | 993.00 | 993.00 | -0.80% | 77,300 |
| Feb 17, 2026 | 953.00 | 1,002.00 | 950.00 | 1,001.00 | 1,001.00 | 5.37% | 96,900 |
| Feb 16, 2026 | 995.00 | 995.00 | 938.00 | 950.00 | 950.00 | -5.57% | 192,300 |
| Feb 13, 2026 | 1,055.00 | 1,057.00 | 989.00 | 1,006.00 | 1,006.00 | -7.28% | 134,500 |
| Feb 12, 2026 | 1,072.00 | 1,090.00 | 1,054.00 | 1,085.00 | 1,085.00 | 1.21% | 90,500 |