M&A Capital Partners Co.,Ltd. (TYO:6080)
3,205.00
+30.00 (0.94%)
Oct 30, 2025, 3:30 PM JST
M&A Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,220.00 | 3,250.00 | 3,200.00 | 3,250.00 | - | 2.36% | 65,800 |
| Oct 29, 2025 | 3,245.00 | 3,245.00 | 3,175.00 | 3,175.00 | 3,175.00 | -1.09% | 62,100 |
| Oct 28, 2025 | 3,275.00 | 3,275.00 | 3,195.00 | 3,210.00 | 3,210.00 | -2.28% | 77,000 |
| Oct 27, 2025 | 3,270.00 | 3,305.00 | 3,245.00 | 3,285.00 | 3,285.00 | 0.46% | 72,000 |
| Oct 24, 2025 | 3,210.00 | 3,290.00 | 3,205.00 | 3,270.00 | 3,270.00 | 2.67% | 139,400 |
| Oct 23, 2025 | 3,190.00 | 3,200.00 | 3,170.00 | 3,185.00 | 3,185.00 | -0.62% | 50,400 |
| Oct 22, 2025 | 3,225.00 | 3,260.00 | 3,195.00 | 3,205.00 | 3,205.00 | -0.77% | 67,900 |
| Oct 21, 2025 | 3,295.00 | 3,295.00 | 3,215.00 | 3,230.00 | 3,230.00 | -1.97% | 92,900 |
| Oct 20, 2025 | 3,270.00 | 3,295.00 | 3,245.00 | 3,295.00 | 3,295.00 | 2.65% | 102,500 |
| Oct 17, 2025 | 3,185.00 | 3,270.00 | 3,170.00 | 3,210.00 | 3,210.00 | 0.31% | 109,900 |
| Oct 16, 2025 | 3,175.00 | 3,255.00 | 3,175.00 | 3,200.00 | 3,200.00 | - | 126,000 |
| Oct 15, 2025 | 3,120.00 | 3,245.00 | 3,120.00 | 3,200.00 | 3,200.00 | 3.90% | 132,200 |
| Oct 14, 2025 | 3,055.00 | 3,115.00 | 3,055.00 | 3,080.00 | 3,080.00 | -1.28% | 70,900 |
| Oct 10, 2025 | 3,115.00 | 3,165.00 | 3,095.00 | 3,120.00 | 3,120.00 | -0.32% | 76,900 |
| Oct 9, 2025 | 3,120.00 | 3,150.00 | 3,115.00 | 3,130.00 | 3,130.00 | -0.79% | 64,000 |
| Oct 8, 2025 | 3,225.00 | 3,235.00 | 3,155.00 | 3,155.00 | 3,155.00 | -2.47% | 64,900 |
| Oct 7, 2025 | 3,245.00 | 3,280.00 | 3,220.00 | 3,235.00 | 3,235.00 | -0.31% | 109,400 |
| Oct 6, 2025 | 3,250.00 | 3,265.00 | 3,180.00 | 3,245.00 | 3,245.00 | 2.85% | 95,600 |
| Oct 3, 2025 | 3,100.00 | 3,160.00 | 3,100.00 | 3,155.00 | 3,155.00 | 1.77% | 47,300 |
| Oct 2, 2025 | 3,130.00 | 3,140.00 | 3,055.00 | 3,100.00 | 3,100.00 | -1.59% | 83,300 |
| Oct 1, 2025 | 3,205.00 | 3,205.00 | 3,105.00 | 3,150.00 | 3,150.00 | -1.72% | 83,800 |
| Sep 30, 2025 | 3,150.00 | 3,225.00 | 3,150.00 | 3,205.00 | 3,205.00 | 1.75% | 80,800 |
| Sep 29, 2025 | 3,150.00 | 3,155.00 | 3,095.00 | 3,150.00 | 3,150.00 | -0.94% | 76,500 |
| Sep 26, 2025 | 3,170.00 | 3,205.00 | 3,150.00 | 3,180.00 | 3,128.16 | 0.47% | 71,200 |
| Sep 25, 2025 | 3,205.00 | 3,215.00 | 3,150.00 | 3,165.00 | 3,113.40 | -1.09% | 62,400 |
| Sep 24, 2025 | 3,200.00 | 3,210.00 | 3,175.00 | 3,200.00 | 3,147.83 | -0.16% | 54,700 |
| Sep 22, 2025 | 3,220.00 | 3,235.00 | 3,195.00 | 3,205.00 | 3,152.75 | 0.63% | 48,700 |
| Sep 19, 2025 | 3,160.00 | 3,200.00 | 3,150.00 | 3,185.00 | 3,133.08 | 0.63% | 129,800 |
| Sep 18, 2025 | 3,195.00 | 3,215.00 | 3,150.00 | 3,165.00 | 3,113.40 | -0.47% | 77,400 |
| Sep 17, 2025 | 3,240.00 | 3,240.00 | 3,170.00 | 3,180.00 | 3,128.16 | -2.45% | 77,400 |
| Sep 16, 2025 | 3,265.00 | 3,270.00 | 3,220.00 | 3,260.00 | 3,206.86 | 2.03% | 117,900 |
| Sep 12, 2025 | 3,170.00 | 3,210.00 | 3,170.00 | 3,195.00 | 3,142.92 | 0.31% | 62,000 |
| Sep 11, 2025 | 3,175.00 | 3,200.00 | 3,140.00 | 3,185.00 | 3,133.08 | 0.31% | 84,100 |
| Sep 10, 2025 | 3,145.00 | 3,190.00 | 3,130.00 | 3,175.00 | 3,123.24 | 0.95% | 60,100 |
| Sep 9, 2025 | 3,170.00 | 3,200.00 | 3,110.00 | 3,145.00 | 3,093.73 | -0.79% | 75,200 |
| Sep 8, 2025 | 3,240.00 | 3,240.00 | 3,135.00 | 3,170.00 | 3,118.32 | -1.86% | 103,300 |
| Sep 5, 2025 | 3,195.00 | 3,240.00 | 3,170.00 | 3,230.00 | 3,177.34 | 1.89% | 158,700 |
| Sep 4, 2025 | 3,135.00 | 3,185.00 | 3,095.00 | 3,170.00 | 3,118.32 | 1.44% | 113,000 |
| Sep 3, 2025 | 3,075.00 | 3,140.00 | 3,065.00 | 3,125.00 | 3,074.06 | 1.46% | 122,200 |
| Sep 2, 2025 | 3,125.00 | 3,130.00 | 3,065.00 | 3,080.00 | 3,029.79 | -0.65% | 58,500 |
| Sep 1, 2025 | 3,140.00 | 3,170.00 | 3,065.00 | 3,100.00 | 3,049.47 | -1.27% | 87,500 |
| Aug 29, 2025 | 3,085.00 | 3,195.00 | 3,085.00 | 3,140.00 | 3,088.82 | 1.95% | 143,600 |
| Aug 28, 2025 | 3,060.00 | 3,090.00 | 3,050.00 | 3,080.00 | 3,029.80 | 0.82% | 31,500 |
| Aug 27, 2025 | 3,065.00 | 3,080.00 | 3,035.00 | 3,055.00 | 3,005.20 | -0.49% | 58,300 |
| Aug 26, 2025 | 3,100.00 | 3,120.00 | 3,050.00 | 3,070.00 | 3,019.96 | -1.44% | 106,200 |
| Aug 25, 2025 | 3,025.00 | 3,125.00 | 3,025.00 | 3,115.00 | 3,064.23 | 2.98% | 105,900 |
| Aug 22, 2025 | 3,025.00 | 3,040.00 | 2,993.00 | 3,025.00 | 2,975.69 | - | 88,200 |
| Aug 21, 2025 | 3,030.00 | 3,055.00 | 3,015.00 | 3,025.00 | 2,975.69 | -0.33% | 58,400 |
| Aug 20, 2025 | 3,070.00 | 3,075.00 | 3,030.00 | 3,035.00 | 2,985.53 | -1.94% | 74,600 |
| Aug 19, 2025 | 3,065.00 | 3,110.00 | 3,050.00 | 3,095.00 | 3,044.55 | 0.49% | 127,600 |