Skip to main content
logo
M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan flag Japan · Delayed Price · Currency is JPY
3,270.00
-10.00 (-0.30%)
Dec 4, 2025, 9:03 AM JST

M&A Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20253,300.003,300.003,270.003,280.00--8,300
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
Oct 24, 20253,210.003,290.003,205.003,270.003,270.002.67%139,400
Oct 23, 20253,190.003,200.003,170.003,185.003,185.00-0.62%50,400
Oct 22, 20253,225.003,260.003,195.003,205.003,205.00-0.77%67,900
Oct 21, 20253,295.003,295.003,215.003,230.003,230.00-1.97%92,900
Oct 20, 20253,270.003,295.003,245.003,295.003,295.002.65%102,500
Oct 17, 20253,185.003,270.003,170.003,210.003,210.000.31%109,900
Oct 16, 20253,175.003,255.003,175.003,200.003,200.00-126,000
Oct 15, 20253,120.003,245.003,120.003,200.003,200.003.90%132,200
Oct 14, 20253,055.003,115.003,055.003,080.003,080.00-1.28%70,900
Oct 10, 20253,115.003,165.003,095.003,120.003,120.00-0.32%76,900
Oct 9, 20253,120.003,150.003,115.003,130.003,130.00-0.79%64,000
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, 20253,170.003,205.003,150.003,180.003,127.900.47%71,200
Sep 25, 20253,205.003,215.003,150.003,165.003,113.15-1.09%62,400
Sep 24, 20253,200.003,210.003,175.003,200.003,147.57-0.16%54,700
Sep 22, 20253,220.003,235.003,195.003,205.003,152.490.63%48,700
Sep 19, 20253,160.003,200.003,150.003,185.003,132.820.63%129,800