Makuake, Inc. (TYO:4479)
Japan · Delayed Price · Currency is JPY 874.00
-9.00 (-1.02%)
Aug 18, 2026, 3:30 PM JST
Makuake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 874.00 | 879.00 | 869.00 | 872.00 | - | -1.25% | 3,700 |
| Aug 17, 2026 | 850.00 | 883.00 | 850.00 | 883.00 | 883.00 | 4.37% | 54,100 |
| Aug 14, 2026 | 865.00 | 879.00 | 846.00 | 846.00 | 846.00 | -2.65% | 63,700 |
| Aug 13, 2026 | 881.00 | 882.00 | 863.00 | 869.00 | 869.00 | -0.57% | 29,700 |
| Aug 12, 2026 | 870.00 | 886.00 | 868.00 | 874.00 | 874.00 | 1.04% | 28,300 |
| Aug 10, 2026 | 870.00 | 876.00 | 854.00 | 865.00 | 865.00 | -0.57% | 36,100 |
| Aug 7, 2026 | 868.00 | 875.00 | 857.00 | 870.00 | 870.00 | -0.68% | 42,100 |
| Aug 6, 2026 | 856.00 | 880.00 | 850.00 | 876.00 | 876.00 | 0.81% | 33,300 |
| Aug 5, 2026 | 849.00 | 872.00 | 849.00 | 869.00 | 869.00 | 2.36% | 61,600 |
| Aug 4, 2026 | 826.00 | 859.00 | 825.00 | 849.00 | 849.00 | 2.17% | 30,900 |
| Aug 3, 2026 | 826.00 | 836.00 | 817.00 | 831.00 | 831.00 | -1.19% | 41,600 |
| Jul 31, 2026 | 813.00 | 854.00 | 800.00 | 841.00 | 841.00 | 2.56% | 140,900 |
| Jul 30, 2026 | 856.00 | 856.00 | 801.00 | 820.00 | 820.00 | -4.09% | 257,000 |
| Jul 29, 2026 | 949.00 | 949.00 | 848.00 | 855.00 | 855.00 | -16.50% | 479,000 |
| Jul 28, 2026 | 1,005.00 | 1,060.00 | 970.00 | 1,024.00 | 1,024.00 | 2.30% | 410,300 |
| Jul 27, 2026 | 984.00 | 1,016.00 | 977.00 | 1,001.00 | 1,001.00 | 3.30% | 94,600 |
| Jul 24, 2026 | 961.00 | 984.00 | 947.00 | 969.00 | 969.00 | - | 64,600 |
| Jul 23, 2026 | 980.00 | 998.00 | 953.00 | 969.00 | 969.00 | -0.92% | 59,200 |
| Jul 22, 2026 | 965.00 | 985.00 | 960.00 | 978.00 | 978.00 | -0.20% | 42,200 |
| Jul 21, 2026 | 932.00 | 999.00 | 931.00 | 980.00 | 980.00 | 5.95% | 133,600 |
| Jul 17, 2026 | 904.00 | 925.00 | 900.00 | 925.00 | 925.00 | 3.12% | 56,600 |
| Jul 16, 2026 | 922.00 | 930.00 | 892.00 | 897.00 | 897.00 | -3.24% | 27,700 |
| Jul 15, 2026 | 921.00 | 928.00 | 900.00 | 927.00 | 927.00 | 0.65% | 21,200 |
| Jul 14, 2026 | 914.00 | 929.00 | 908.00 | 921.00 | 921.00 | -0.32% | 24,500 |
| Jul 13, 2026 | 908.00 | 929.00 | 905.00 | 924.00 | 924.00 | 1.09% | 29,100 |
| Jul 10, 2026 | 892.00 | 914.00 | 882.00 | 914.00 | 914.00 | 2.93% | 23,200 |
| Jul 9, 2026 | 885.00 | 893.00 | 878.00 | 888.00 | 888.00 | 1.49% | 11,700 |
| Jul 8, 2026 | 872.00 | 899.00 | 857.00 | 875.00 | 875.00 | -0.11% | 23,300 |
| Jul 7, 2026 | 906.00 | 913.00 | 876.00 | 876.00 | 876.00 | -3.10% | 18,500 |
| Jul 6, 2026 | 891.00 | 913.00 | 876.00 | 904.00 | 904.00 | 1.69% | 35,100 |
| Jul 3, 2026 | 868.00 | 889.00 | 860.00 | 889.00 | 889.00 | 2.42% | 32,400 |
| Jul 2, 2026 | 844.00 | 874.00 | 844.00 | 868.00 | 868.00 | 2.97% | 30,300 |
| Jul 1, 2026 | 844.00 | 850.00 | 836.00 | 843.00 | 843.00 | -0.59% | 11,400 |
| Jun 30, 2026 | 854.00 | 854.00 | 825.00 | 848.00 | 848.00 | 0.36% | 26,400 |
| Jun 29, 2026 | 825.00 | 846.00 | 825.00 | 845.00 | 845.00 | 3.17% | 31,700 |
| Jun 26, 2026 | 824.00 | 824.00 | 805.00 | 819.00 | 819.00 | 0.86% | 31,500 |
| Jun 25, 2026 | 815.00 | 821.00 | 811.00 | 812.00 | 812.00 | -0.73% | 8,800 |
| Jun 24, 2026 | 812.00 | 828.00 | 809.00 | 818.00 | 818.00 | 0.49% | 18,100 |
| Jun 23, 2026 | 832.00 | 832.00 | 811.00 | 814.00 | 814.00 | -0.85% | 13,800 |
| Jun 22, 2026 | 826.00 | 847.00 | 821.00 | 821.00 | 821.00 | -2.38% | 17,100 |
| Jun 19, 2026 | 856.00 | 863.00 | 833.00 | 841.00 | 841.00 | -1.64% | 26,300 |
| Jun 18, 2026 | 858.00 | 870.00 | 843.00 | 855.00 | 855.00 | -0.23% | 35,400 |
| Jun 17, 2026 | 806.00 | 875.00 | 806.00 | 857.00 | 857.00 | 6.46% | 69,100 |
| Jun 16, 2026 | 817.00 | 817.00 | 803.00 | 805.00 | 805.00 | -2.07% | 26,500 |
| Jun 15, 2026 | 826.00 | 827.00 | 813.00 | 822.00 | 822.00 | 0.37% | 18,200 |
| Jun 12, 2026 | 842.00 | 842.00 | 813.00 | 819.00 | 819.00 | -1.33% | 26,500 |
| Jun 11, 2026 | 832.00 | 839.00 | 816.00 | 830.00 | 830.00 | -1.78% | 56,800 |
| Jun 10, 2026 | 858.00 | 861.00 | 836.00 | 845.00 | 845.00 | -3.10% | 47,400 |
| Jun 9, 2026 | 879.00 | 882.00 | 861.00 | 872.00 | 872.00 | 0.58% | 118,700 |
| Jun 8, 2026 | 887.00 | 887.00 | 850.00 | 867.00 | 867.00 | -3.88% | 43,000 |