Skip to main content
logo
M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan flag Japan · Delayed Price · Currency is JPY
3,490.00
+55.00 (1.60%)
Jan 9, 2026, 3:30 PM JST

M&A Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,450.003,490.003,435.003,490.003,490.001.60%113,500
Jan 8, 20263,420.003,455.003,420.003,435.003,435.000.44%41,500
Jan 7, 20263,405.003,450.003,380.003,420.003,420.000.44%52,100
Jan 6, 20263,360.003,410.003,355.003,405.003,405.002.56%65,600
Jan 5, 20263,385.003,390.003,285.003,320.003,320.00-1.48%83,200
Dec 30, 20253,405.003,405.003,370.003,370.003,370.00-1.03%46,000
Dec 29, 20253,405.003,410.003,350.003,405.003,405.00-52,300
Dec 26, 20253,420.003,465.003,375.003,405.003,405.00-0.15%188,000
Dec 25, 20253,395.003,415.003,345.003,410.003,410.001.94%49,500
Dec 24, 20253,380.003,390.003,320.003,345.003,345.00-1.04%55,300
Dec 23, 20253,390.003,425.003,345.003,380.003,380.00-0.15%75,700
Dec 22, 20253,405.003,440.003,365.003,385.003,385.00-0.44%108,600
Dec 19, 20253,380.003,420.003,355.003,400.003,400.000.89%90,800
Dec 18, 20253,300.003,395.003,300.003,370.003,370.001.97%110,600
Dec 17, 20253,330.003,345.003,295.003,305.003,305.00-1.05%144,500
Dec 16, 20253,355.003,385.003,335.003,340.003,340.00-0.15%114,100
Dec 15, 20253,290.003,350.003,275.003,345.003,345.001.67%78,900
Dec 12, 20253,280.003,305.003,265.003,290.003,290.001.08%57,000
Dec 11, 20253,315.003,360.003,235.003,255.003,255.00-0.76%71,700
Dec 10, 20253,255.003,305.003,250.003,280.003,280.00-0.15%56,100
Dec 9, 20253,305.003,305.003,250.003,285.003,285.000.61%71,400
Dec 8, 20253,260.003,295.003,245.003,265.003,265.000.15%78,400
Dec 5, 20253,290.003,290.003,230.003,260.003,260.00-0.61%101,200
Dec 4, 20253,270.003,310.003,250.003,280.003,280.000.31%62,200
Dec 3, 20253,300.003,300.003,245.003,270.003,270.00-0.30%66,400
Dec 2, 20253,335.003,335.003,220.003,280.003,280.00-2.38%110,700
Dec 1, 20253,375.003,400.003,330.003,360.003,360.00-114,200
Nov 28, 20253,385.003,385.003,340.003,360.003,360.00-87,700
Nov 27, 20253,335.003,410.003,330.003,360.003,360.000.75%106,900
Nov 26, 20253,265.003,350.003,255.003,335.003,335.002.14%126,200
Nov 25, 20253,295.003,300.003,250.003,265.003,265.00-1.06%109,400
Nov 21, 20253,195.003,300.003,195.003,300.003,300.002.17%128,100
Nov 20, 20253,300.003,320.003,190.003,230.003,230.004.03%188,900
Nov 19, 20253,100.003,135.003,080.003,105.003,105.000.98%67,200
Nov 18, 20253,120.003,145.003,060.003,075.003,075.00-2.69%74,400
Nov 17, 20253,195.003,200.003,110.003,160.003,160.00-0.32%56,400
Nov 14, 20253,225.003,225.003,170.003,170.003,170.00-2.16%76,300
Nov 13, 20253,240.003,270.003,220.003,240.003,240.000.62%117,500
Nov 12, 20253,140.003,280.003,135.003,220.003,220.004.21%159,200
Nov 11, 20253,120.003,130.003,060.003,090.003,090.00-1.12%64,000
Nov 10, 20253,100.003,130.003,090.003,125.003,125.001.13%56,300
Nov 7, 20253,125.003,145.003,090.003,090.003,090.00-0.32%84,100
Nov 6, 20253,070.003,120.003,055.003,100.003,100.001.64%102,900
Nov 5, 20253,050.003,080.002,970.003,050.003,050.00-0.49%141,500
Nov 4, 20252,950.003,130.002,940.003,065.003,065.003.72%313,000
Oct 31, 20252,995.003,175.002,921.002,955.002,955.00-7.80%566,000
Oct 30, 20253,220.003,250.003,200.003,205.003,205.000.94%184,600
Oct 29, 20253,245.003,245.003,175.003,175.003,175.00-1.09%62,100
Oct 28, 20253,275.003,275.003,195.003,210.003,210.00-2.28%77,000
Oct 27, 20253,270.003,305.003,245.003,285.003,285.000.46%72,000