Makuake, Inc. (TYO:4479)
Japan · Delayed Price · Currency is JPY 841.00
+61.00 (7.82%)
Nov 9, 2026, 3:02 PM JST
Makuake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 789.00 | 852.00 | 788.00 | 841.00 | 841.00 | 7.82% | 105,900 |
| Nov 6, 2026 | 774.00 | 792.00 | 767.00 | 780.00 | 780.00 | -8.13% | 81,500 |
| Nov 5, 2026 | 871.00 | 888.00 | 843.00 | 849.00 | 849.00 | -0.82% | 49,800 |
| Nov 4, 2026 | 874.00 | 874.00 | 836.00 | 856.00 | 856.00 | -2.06% | 62,900 |
| Nov 2, 2026 | 876.00 | 890.00 | 874.00 | 874.00 | 874.00 | -1.02% | 31,900 |
| Oct 30, 2026 | 900.00 | 912.00 | 879.00 | 883.00 | 883.00 | -2.21% | 56,400 |
| Oct 29, 2026 | 920.00 | 920.00 | 876.00 | 903.00 | 903.00 | -3.11% | 89,700 |
| Oct 28, 2026 | 943.00 | 1,010.00 | 913.00 | 932.00 | 932.00 | 5.55% | 327,700 |
| Oct 27, 2026 | 947.00 | 950.00 | 883.00 | 883.00 | 883.00 | -5.26% | 326,800 |
| Oct 26, 2026 | 924.00 | 953.00 | 922.00 | 932.00 | 932.00 | 0.32% | 50,700 |
| Oct 23, 2026 | 965.00 | 965.00 | 914.00 | 929.00 | 929.00 | -3.93% | 63,400 |
| Oct 22, 2026 | 981.00 | 1,006.00 | 961.00 | 967.00 | 967.00 | -1.43% | 43,300 |
| Oct 21, 2026 | 951.00 | 984.00 | 951.00 | 981.00 | 981.00 | 4.03% | 32,100 |
| Oct 20, 2026 | 977.00 | 977.00 | 942.00 | 943.00 | 943.00 | -1.98% | 35,300 |
| Oct 19, 2026 | 985.00 | 985.00 | 950.00 | 962.00 | 962.00 | -2.34% | 20,200 |
| Oct 16, 2026 | 920.00 | 985.00 | 920.00 | 985.00 | 985.00 | 6.72% | 38,600 |
| Oct 15, 2026 | 922.00 | 936.00 | 914.00 | 923.00 | 923.00 | -1.49% | 43,600 |
| Oct 14, 2026 | 945.00 | 946.00 | 926.00 | 937.00 | 937.00 | -0.85% | 36,900 |
| Oct 13, 2026 | 967.00 | 970.00 | 945.00 | 945.00 | 945.00 | -2.78% | 27,800 |
| Oct 9, 2026 | 946.00 | 976.00 | 945.00 | 972.00 | 972.00 | 1.57% | 23,300 |
| Oct 8, 2026 | 957.00 | 967.00 | 951.00 | 957.00 | 957.00 | -1.14% | 11,000 |
| Oct 7, 2026 | 970.00 | 980.00 | 966.00 | 968.00 | 968.00 | -0.10% | 15,000 |
| Oct 6, 2026 | 966.00 | 985.00 | 958.00 | 969.00 | 969.00 | -0.62% | 35,600 |
| Oct 5, 2026 | 959.00 | 976.00 | 954.00 | 975.00 | 975.00 | 2.31% | 26,200 |
| Oct 2, 2026 | 952.00 | 965.00 | 944.00 | 953.00 | 953.00 | 0.11% | 21,200 |
| Oct 1, 2026 | 950.00 | 964.00 | 935.00 | 952.00 | 952.00 | -0.21% | 17,800 |
| Sep 30, 2026 | 945.00 | 954.00 | 922.00 | 954.00 | 954.00 | 0.95% | 42,700 |
| Sep 29, 2026 | 987.00 | 987.00 | 945.00 | 945.00 | 945.00 | -2.88% | 38,500 |
| Sep 28, 2026 | 983.00 | 990.00 | 974.00 | 987.00 | 973.00 | 0.20% | 18,100 |
| Sep 25, 2026 | 991.00 | 1,000.00 | 975.00 | 985.00 | 971.03 | -0.20% | 24,200 |
| Sep 24, 2026 | 970.00 | 995.00 | 968.00 | 987.00 | 973.00 | 2.28% | 29,300 |
| Sep 18, 2026 | 962.00 | 981.00 | 955.00 | 965.00 | 951.31 | -0.10% | 25,900 |
| Sep 17, 2026 | 960.00 | 974.00 | 959.00 | 966.00 | 952.30 | 0.94% | 19,100 |
| Sep 16, 2026 | 978.00 | 981.00 | 956.00 | 957.00 | 943.43 | -2.55% | 14,500 |
| Sep 15, 2026 | 971.00 | 985.00 | 970.00 | 982.00 | 968.07 | 0.41% | 13,700 |
| Sep 14, 2026 | 937.00 | 981.00 | 937.00 | 978.00 | 964.13 | 3.71% | 28,500 |
| Sep 11, 2026 | 959.00 | 969.00 | 939.00 | 943.00 | 929.62 | -3.18% | 23,000 |
| Sep 10, 2026 | 932.00 | 977.00 | 922.00 | 974.00 | 960.18 | 3.73% | 49,100 |
| Sep 9, 2026 | 950.00 | 950.00 | 931.00 | 939.00 | 925.68 | -2.39% | 25,500 |
| Sep 8, 2026 | 968.00 | 986.00 | 960.00 | 962.00 | 948.35 | -0.41% | 25,100 |
| Sep 7, 2026 | 1,002.00 | 1,010.00 | 960.00 | 966.00 | 952.30 | -4.07% | 65,300 |
| Sep 4, 2026 | 987.00 | 1,034.00 | 978.00 | 1,007.00 | 992.72 | 2.03% | 157,300 |
| Sep 3, 2026 | 940.00 | 1,021.00 | 933.00 | 987.00 | 973.00 | 5.67% | 327,300 |
| Sep 2, 2026 | 1,018.00 | 1,035.00 | 915.00 | 934.00 | 920.75 | -3.41% | 687,100 |
| Sep 1, 2026 | 974.00 | 974.00 | 950.00 | 967.00 | 953.28 | -0.72% | 31,800 |
| Aug 31, 2026 | 930.00 | 974.00 | 926.00 | 974.00 | 960.18 | 4.39% | 60,300 |
| Aug 28, 2026 | 929.00 | 947.00 | 923.00 | 933.00 | 919.77 | 1.08% | 21,200 |
| Aug 27, 2026 | 928.00 | 954.00 | 918.00 | 923.00 | 909.91 | -0.54% | 37,200 |
| Aug 26, 2026 | 904.00 | 940.00 | 904.00 | 928.00 | 914.84 | 2.54% | 43,600 |
| Aug 25, 2026 | 893.00 | 906.00 | 892.00 | 905.00 | 892.16 | 0.89% | 16,400 |