Skip to main content
logo
M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan flag Japan · Delayed Price · Currency is JPY
3,530.00
-70.00 (-1.94%)
May 25, 2026, 3:30 PM JST

M&A Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,600.003,600.003,510.003,530.003,530.00-1.94%85,600
May 22, 20263,530.003,620.003,510.003,600.003,600.002.42%98,600
May 21, 20263,455.003,545.003,425.003,515.003,515.003.38%124,900
May 20, 20263,385.003,410.003,320.003,400.003,400.00-0.73%147,900
May 19, 20263,345.003,445.003,340.003,425.003,425.004.58%169,400
May 18, 20263,405.003,415.003,255.003,275.003,275.00-2.82%122,200
May 15, 20263,360.003,405.003,350.003,370.003,370.000.15%86,600
May 14, 20263,315.003,380.003,280.003,365.003,365.001.05%121,900
May 13, 20263,275.003,350.003,275.003,330.003,330.00-0.45%116,500
May 12, 20263,355.003,435.003,315.003,345.003,345.00-1.62%143,700
May 11, 20263,400.003,460.003,380.003,400.003,400.00-175,100
May 8, 20263,300.003,415.003,300.003,400.003,400.000.15%152,400
May 7, 20263,315.003,465.003,315.003,395.003,395.003.66%274,300
May 1, 20263,290.003,555.003,245.003,275.003,275.001.71%598,100
Apr 30, 20263,290.003,290.003,215.003,220.003,220.00-1.08%166,200
Apr 28, 20263,260.003,285.003,235.003,255.003,255.000.93%156,600
Apr 27, 20263,180.003,270.003,180.003,225.003,225.001.74%152,800
Apr 24, 20263,200.003,225.003,150.003,170.003,170.00-3.06%175,500
Apr 23, 20263,300.003,315.003,245.003,270.003,270.00-1.95%80,000
Apr 22, 20263,350.003,385.003,325.003,335.003,335.00-0.45%80,100
Apr 21, 20263,410.003,435.003,345.003,350.003,350.00-0.59%69,900
Apr 20, 20263,395.003,450.003,365.003,370.003,370.000.60%106,300
Apr 17, 20263,340.003,405.003,315.003,350.003,350.00-1.62%75,400
Apr 16, 20263,385.003,465.003,360.003,405.003,405.001.49%148,000
Apr 15, 20263,350.003,415.003,325.003,355.003,355.002.29%110,000
Apr 14, 20263,280.003,305.003,225.003,280.003,280.001.39%95,000
Apr 13, 20263,220.003,245.003,200.003,235.003,235.00-64,300
Apr 10, 20263,265.003,310.003,205.003,235.003,235.00-0.15%86,600
Apr 9, 20263,300.003,305.003,235.003,240.003,240.00-1.67%71,800
Apr 8, 20263,195.003,310.003,185.003,295.003,295.005.44%107,700
Apr 7, 20263,130.003,145.003,095.003,125.003,125.000.48%93,000
Apr 6, 20263,060.003,125.003,060.003,110.003,110.000.97%139,300
Apr 3, 20262,988.003,090.002,972.003,080.003,080.004.66%188,800
Apr 2, 20263,010.003,055.002,940.002,943.002,943.00-1.77%100,100
Apr 1, 20262,960.002,998.002,935.002,996.002,996.002.81%152,300
Mar 31, 20262,935.002,967.002,894.002,914.002,914.00-0.75%181,400
Mar 30, 20262,960.002,967.002,925.002,936.002,936.00-5.29%158,100
Mar 27, 20263,075.003,110.003,060.003,100.003,100.00-128,700
Mar 26, 20263,175.003,175.003,085.003,100.003,100.00-2.05%81,900
Mar 25, 20263,130.003,180.003,115.003,165.003,165.000.16%128,800
Mar 24, 20263,195.003,220.003,120.003,160.003,160.00-0.16%95,200
Mar 23, 20263,140.003,190.003,100.003,165.003,165.000.32%124,200
Mar 19, 20263,255.003,255.003,140.003,155.003,155.00-4.97%321,700
Mar 18, 20263,345.003,345.003,275.003,320.003,320.00-136,500
Mar 17, 20263,320.003,340.003,295.003,320.003,320.001.53%136,300
Mar 16, 20263,375.003,395.003,270.003,270.003,270.00-3.82%187,300
Mar 13, 20263,315.003,425.003,310.003,400.003,400.000.59%146,200
Mar 12, 20263,440.003,470.003,360.003,380.003,380.00-3.70%158,400
Mar 11, 20263,485.003,550.003,485.003,510.003,510.001.15%75,700
Mar 10, 20263,430.003,480.003,385.003,470.003,470.002.97%121,100