Skip to main content
logo
M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
-25.00 (-0.79%)
Oct 9, 2025, 3:30 PM JST

M&A Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20253,120.003,150.003,115.003,130.003,130.00-0.79%29,000
Oct 8, 20253,225.003,235.003,155.003,155.003,155.00-2.47%64,900
Oct 7, 20253,245.003,280.003,220.003,235.003,235.00-0.31%109,400
Oct 6, 20253,250.003,265.003,180.003,245.003,245.002.85%95,600
Oct 3, 20253,100.003,160.003,100.003,155.003,155.001.77%47,300
Oct 2, 20253,130.003,140.003,055.003,100.003,100.00-1.59%83,300
Oct 1, 20253,205.003,205.003,105.003,150.003,150.00-1.72%83,800
Sep 30, 20253,150.003,225.003,150.003,205.003,205.001.75%80,800
Sep 29, 20253,150.003,155.003,095.003,150.003,150.00-0.94%76,500
Sep 26, 20253,170.003,205.003,150.003,180.003,128.160.47%71,200
Sep 25, 20253,205.003,215.003,150.003,165.003,113.40-1.09%62,400
Sep 24, 20253,200.003,210.003,175.003,200.003,147.83-0.16%54,700
Sep 22, 20253,220.003,235.003,195.003,205.003,152.750.63%48,700
Sep 19, 20253,160.003,200.003,150.003,185.003,133.080.63%129,800
Sep 18, 20253,195.003,215.003,150.003,165.003,113.40-0.47%77,400
Sep 17, 20253,240.003,240.003,170.003,180.003,128.16-2.45%77,400
Sep 16, 20253,265.003,270.003,220.003,260.003,206.862.03%117,900
Sep 12, 20253,170.003,210.003,170.003,195.003,142.920.31%62,000
Sep 11, 20253,175.003,200.003,140.003,185.003,133.080.31%84,100
Sep 10, 20253,145.003,190.003,130.003,175.003,123.240.95%60,100
Sep 9, 20253,170.003,200.003,110.003,145.003,093.73-0.79%75,200
Sep 8, 20253,240.003,240.003,135.003,170.003,118.32-1.86%103,300
Sep 5, 20253,195.003,240.003,170.003,230.003,177.341.89%158,700
Sep 4, 20253,135.003,185.003,095.003,170.003,118.321.44%113,000
Sep 3, 20253,075.003,140.003,065.003,125.003,074.061.46%122,200
Sep 2, 20253,125.003,130.003,065.003,080.003,029.79-0.65%58,500
Sep 1, 20253,140.003,170.003,065.003,100.003,049.47-1.27%87,500
Aug 29, 20253,085.003,195.003,085.003,140.003,088.821.95%143,600
Aug 28, 20253,060.003,090.003,050.003,080.003,029.800.82%31,500
Aug 27, 20253,065.003,080.003,035.003,055.003,005.20-0.49%58,300
Aug 26, 20253,100.003,120.003,050.003,070.003,019.96-1.44%106,200
Aug 25, 20253,025.003,125.003,025.003,115.003,064.232.98%105,900
Aug 22, 20253,025.003,040.002,993.003,025.002,975.69-88,200
Aug 21, 20253,030.003,055.003,015.003,025.002,975.69-0.33%58,400
Aug 20, 20253,070.003,075.003,030.003,035.002,985.53-1.94%74,600
Aug 19, 20253,065.003,110.003,050.003,095.003,044.550.49%127,600
Aug 18, 20253,020.003,100.003,010.003,080.003,029.802.50%159,500
Aug 15, 20252,982.003,025.002,954.003,005.002,956.021.55%137,400
Aug 14, 20252,980.002,989.002,944.002,959.002,910.77-0.94%109,800
Aug 13, 20252,983.003,010.002,957.002,987.002,938.310.61%138,900
Aug 12, 20252,968.002,995.002,932.002,969.002,920.61-0.80%109,200
Aug 8, 20252,985.003,015.002,976.002,993.002,944.210.37%125,100
Aug 7, 20252,915.003,025.002,904.002,982.002,933.391.88%149,300
Aug 6, 20252,940.002,973.002,918.002,927.002,879.29-0.10%99,800
Aug 5, 20252,915.003,010.002,915.002,930.002,882.240.69%153,900
Aug 4, 20252,919.002,942.002,869.002,910.002,862.57-1.72%127,500
Aug 1, 20252,941.003,000.002,941.002,961.002,912.74-0.44%220,400
Jul 31, 20252,917.002,992.002,873.002,974.002,925.52-0.47%303,400
Jul 30, 20252,965.003,010.002,955.002,988.002,939.301.56%305,000
Jul 29, 20252,904.002,976.002,902.002,942.002,894.051.27%160,200