Skip to main content
logo
M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan flag Japan · Delayed Price · Currency is JPY
3,445.00
-185.00 (-5.10%)
Mar 4, 2026, 10:25 AM JST

M&A Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20263,705.003,710.003,575.003,630.003,630.00-2.94%267,300
Mar 2, 20263,675.003,740.003,635.003,740.003,740.00-92,200
Feb 27, 20263,645.003,780.003,630.003,740.003,740.004.03%260,400
Feb 26, 20263,600.003,640.003,565.003,595.003,595.001.55%204,500
Feb 25, 20263,495.003,585.003,490.003,540.003,540.003.21%169,000
Feb 24, 20263,495.003,495.003,430.003,430.003,430.00-1.86%63,400
Feb 20, 20263,445.003,495.003,430.003,495.003,495.00-86,800
Feb 19, 20263,540.003,540.003,470.003,495.003,495.00-0.43%78,400
Feb 18, 20263,490.003,555.003,480.003,510.003,510.000.57%102,300
Feb 17, 20263,500.003,615.003,465.003,490.003,490.000.58%132,800
Feb 16, 20263,385.003,475.003,385.003,470.003,470.002.66%93,100
Feb 13, 20263,470.003,495.003,380.003,380.003,380.00-3.84%113,300
Feb 12, 20263,475.003,540.003,425.003,515.003,515.000.29%120,800
Feb 10, 20263,480.003,525.003,460.003,505.003,505.001.01%106,400
Feb 9, 20263,480.003,480.003,410.003,470.003,470.001.61%120,100
Feb 6, 20263,385.003,415.003,335.003,415.003,415.00-0.73%111,800
Feb 5, 20263,390.003,475.003,310.003,440.003,440.002.23%163,100
Feb 4, 20263,310.003,400.003,295.003,365.003,365.000.30%134,400
Feb 3, 20263,250.003,405.003,205.003,355.003,355.004.19%243,700
Feb 2, 20263,210.003,280.003,170.003,220.003,220.002.38%386,900
Jan 30, 20263,120.003,170.003,110.003,145.003,145.001.13%146,500
Jan 29, 20263,130.003,180.003,090.003,110.003,110.00-0.96%123,800
Jan 28, 20263,205.003,225.003,135.003,140.003,140.00-1.88%137,700
Jan 27, 20263,315.003,340.003,200.003,200.003,200.00-3.61%139,500
Jan 26, 20263,380.003,390.003,315.003,320.003,320.00-3.07%79,000
Jan 23, 20263,385.003,460.003,380.003,425.003,425.001.93%64,100
Jan 22, 20263,320.003,380.003,310.003,360.003,360.002.44%87,500
Jan 21, 20263,300.003,330.003,265.003,280.003,280.00-2.53%106,000
Jan 20, 20263,420.003,450.003,350.003,365.003,365.00-2.04%184,400
Jan 19, 20263,505.003,505.003,425.003,435.003,435.00-1.86%103,400
Jan 16, 20263,500.003,525.003,460.003,500.003,500.000.29%51,200
Jan 15, 20263,425.003,500.003,425.003,490.003,490.001.90%47,600
Jan 14, 20263,515.003,515.003,425.003,425.003,425.00-2.56%128,100
Jan 13, 20263,550.003,575.003,485.003,515.003,515.000.72%98,500
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