Skip to main content
logo
M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
+30.00 (0.95%)
Sep 10, 2025, 3:30 PM JST

M&A Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20253,145.003,165.003,130.003,150.00-0.16%9,600
Sep 9, 20253,170.003,200.003,110.003,145.003,145.00-0.79%75,200
Sep 8, 20253,240.003,240.003,135.003,170.003,170.00-1.86%103,300
Sep 5, 20253,195.003,240.003,170.003,230.003,230.001.89%158,700
Sep 4, 20253,135.003,185.003,095.003,170.003,170.001.44%113,000
Sep 3, 20253,075.003,140.003,065.003,125.003,125.001.46%122,200
Sep 2, 20253,125.003,130.003,065.003,080.003,080.00-0.65%58,500
Sep 1, 20253,140.003,170.003,065.003,100.003,100.00-1.27%87,500
Aug 29, 20253,085.003,195.003,085.003,140.003,140.001.95%143,600
Aug 28, 20253,060.003,090.003,050.003,080.003,080.000.82%31,500
Aug 27, 20253,065.003,080.003,035.003,055.003,055.00-0.49%58,300
Aug 26, 20253,100.003,120.003,050.003,070.003,070.00-1.44%106,200
Aug 25, 20253,025.003,125.003,025.003,115.003,115.002.98%105,900
Aug 22, 20253,025.003,040.002,993.003,025.003,025.00-88,200
Aug 21, 20253,030.003,055.003,015.003,025.003,025.00-0.33%58,400
Aug 20, 20253,070.003,075.003,030.003,035.003,035.00-1.94%74,600
Aug 19, 20253,065.003,110.003,050.003,095.003,095.000.49%127,600
Aug 18, 20253,020.003,100.003,010.003,080.003,080.002.50%159,500
Aug 15, 20252,982.003,025.002,954.003,005.003,005.001.55%137,400
Aug 14, 20252,980.002,989.002,944.002,959.002,959.00-0.94%109,800
Aug 13, 20252,983.003,010.002,957.002,987.002,987.000.61%138,900
Aug 12, 20252,968.002,995.002,932.002,969.002,969.00-0.80%109,200
Aug 8, 20252,985.003,015.002,976.002,993.002,993.000.37%125,100
Aug 7, 20252,915.003,025.002,904.002,982.002,982.001.88%149,300
Aug 6, 20252,940.002,973.002,918.002,927.002,927.00-0.10%99,800
Aug 5, 20252,915.003,010.002,915.002,930.002,930.000.69%153,900
Aug 4, 20252,919.002,942.002,869.002,910.002,910.00-1.72%127,500
Aug 1, 20252,941.003,000.002,941.002,961.002,961.00-0.44%220,400
Jul 31, 20252,917.002,992.002,873.002,974.002,974.00-0.47%303,400
Jul 30, 20252,965.003,010.002,955.002,988.002,988.001.56%305,000
Jul 29, 20252,904.002,976.002,902.002,942.002,942.001.27%160,200
Jul 28, 20252,871.002,914.002,871.002,905.002,905.000.69%60,200
Jul 25, 20252,866.002,891.002,866.002,885.002,885.000.66%47,300
Jul 24, 20252,879.002,893.002,864.002,866.002,866.00-0.35%61,700
Jul 23, 20252,860.002,898.002,841.002,876.002,876.001.20%72,300
Jul 22, 20252,842.002,864.002,807.002,842.002,842.00-0.21%80,200
Jul 18, 20252,887.002,887.002,848.002,848.002,848.00-1.35%46,800
Jul 17, 20252,849.002,904.002,843.002,887.002,887.001.30%62,200
Jul 16, 20252,885.002,895.002,850.002,850.002,850.00-1.83%75,300
Jul 15, 20252,980.002,998.002,903.002,903.002,903.00-1.99%88,000
Jul 14, 20252,940.002,978.002,940.002,962.002,962.000.27%50,000
Jul 11, 20252,968.002,993.002,953.002,954.002,954.00-0.24%82,500
Jul 10, 20252,898.002,967.002,876.002,961.002,961.003.03%123,100
Jul 9, 20252,862.002,886.002,845.002,874.002,874.000.42%77,200
Jul 8, 20252,852.002,874.002,838.002,862.002,862.00-0.35%136,600
Jul 7, 20252,885.002,912.002,855.002,872.002,872.00-1.00%88,100
Jul 4, 20252,913.002,943.002,880.002,901.002,901.00-0.55%87,300
Jul 3, 20252,875.002,962.002,865.002,917.002,917.001.46%109,700
Jul 2, 20252,877.002,928.002,863.002,875.002,875.00-0.69%97,700
Jul 1, 20252,982.002,999.002,895.002,895.002,895.00-3.82%129,500