Skip to main content
logo
M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan flag Japan · Delayed Price · Currency is JPY
4,200.00
-35.00 (-0.83%)
Sep 29, 2026, 3:30 PM JST

M&A Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20264,150.004,240.004,110.004,200.004,200.000.90%78,900
Sep 28, 20264,255.004,290.004,220.004,235.004,162.53-0.47%65,300
Sep 25, 20264,260.004,310.004,245.004,255.004,182.19-0.47%91,000
Sep 24, 20264,305.004,375.004,275.004,275.004,201.85-0.47%107,800
Sep 18, 20264,385.004,400.004,250.004,295.004,221.50-0.69%150,600
Sep 17, 20264,185.004,390.004,180.004,325.004,250.993.35%146,200
Sep 16, 20264,210.004,255.004,140.004,185.004,113.39-0.95%128,900
Sep 15, 20264,070.004,240.004,050.004,225.004,152.703.68%141,700
Sep 14, 20264,010.004,095.003,985.004,075.004,005.271.62%77,400
Sep 11, 20263,990.004,035.003,970.004,010.003,941.38-1.47%71,500
Sep 10, 20264,020.004,080.003,995.004,070.004,000.351.37%60,200
Sep 9, 20264,050.004,060.003,980.004,015.003,946.29-1.47%80,600
Sep 8, 20264,100.004,120.004,065.004,075.004,005.27-1.09%43,900
Sep 7, 20264,165.004,165.004,105.004,120.004,049.50-1.55%42,000
Sep 4, 20264,195.004,205.004,170.004,185.004,113.390.48%36,200
Sep 3, 20264,190.004,190.004,125.004,165.004,093.731.09%49,900
Sep 2, 20264,180.004,220.004,120.004,120.004,049.50-2.60%68,200
Sep 1, 20264,230.004,285.004,215.004,230.004,157.62-1.63%103,900
Aug 31, 20264,250.004,310.004,195.004,300.004,226.421.18%88,400
Aug 28, 20264,215.004,300.004,215.004,250.004,177.27-0.12%74,200
Aug 27, 20264,260.004,330.004,225.004,255.004,182.190.47%127,200
Aug 26, 20264,195.004,255.004,185.004,235.004,162.53-133,200
Aug 25, 20264,195.004,255.004,170.004,235.004,162.531.68%93,800
Aug 24, 20264,160.004,180.004,115.004,165.004,093.730.85%75,000
Aug 21, 20264,110.004,150.004,075.004,130.004,059.33-0.72%125,900
Aug 20, 20264,035.004,185.003,985.004,160.004,088.814.00%100,300
Aug 19, 20264,020.004,030.003,965.004,000.003,931.55-1.48%82,900
Aug 18, 20264,075.004,120.004,035.004,060.003,990.520.12%98,900
Aug 17, 20264,085.004,115.004,050.004,055.003,985.61-0.73%81,400
Aug 14, 20264,070.004,125.004,020.004,085.004,015.101.24%96,900
Aug 13, 20264,045.004,060.004,000.004,035.003,965.95-0.86%59,900
Aug 12, 20264,050.004,070.003,970.004,070.004,000.350.99%82,600
Aug 10, 20264,050.004,055.003,995.004,030.003,961.040.25%93,000
Aug 7, 20264,040.004,060.003,990.004,020.003,951.21-0.50%85,500
Aug 6, 20264,060.004,080.003,995.004,040.003,970.871.00%129,400
Aug 5, 20264,045.004,085.003,995.004,000.003,931.550.38%133,200
Aug 4, 20264,020.004,035.003,880.003,985.003,916.81-0.87%131,400
Aug 3, 20263,880.004,070.003,840.004,020.003,951.213.47%298,400
Jul 31, 20263,750.003,920.003,540.003,885.003,818.521.70%473,300
Jul 30, 20263,755.003,840.003,735.003,820.003,754.631.19%201,400
Jul 29, 20263,780.003,795.003,695.003,775.003,710.400.94%138,700
Jul 28, 20263,835.003,835.003,725.003,740.003,676.00-1.19%127,100
Jul 27, 20263,770.003,810.003,760.003,785.003,720.231.34%98,800
Jul 24, 20263,715.003,755.003,705.003,735.003,671.09-102,100
Jul 23, 20263,700.003,790.003,695.003,735.003,671.090.81%149,800
Jul 22, 20263,715.003,735.003,675.003,705.003,641.60-83,200
Jul 21, 20263,665.003,750.003,665.003,705.003,641.601.23%122,400
Jul 17, 20263,700.003,700.003,605.003,660.003,597.37-1.08%72,700
Jul 16, 20263,725.003,745.003,680.003,700.003,636.69-0.67%60,100
Jul 15, 20263,715.003,725.003,660.003,725.003,661.260.95%36,600