Skip to main content
logo
M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan flag Japan · Delayed Price · Currency is JPY
4,000.00
-60.00 (-1.48%)
Aug 19, 2026, 3:30 PM JST

M&A Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20264,020.004,030.003,985.004,005.00--1.35%30,100
Aug 18, 20264,075.004,120.004,035.004,060.004,060.000.12%98,900
Aug 17, 20264,085.004,115.004,050.004,055.004,055.00-0.73%81,400
Aug 14, 20264,070.004,125.004,020.004,085.004,085.001.24%96,900
Aug 13, 20264,045.004,060.004,000.004,035.004,035.00-0.86%59,900
Aug 12, 20264,050.004,070.003,970.004,070.004,070.000.99%82,600
Aug 10, 20264,050.004,055.003,995.004,030.004,030.000.25%93,000
Aug 7, 20264,040.004,060.003,990.004,020.004,020.00-0.50%85,500
Aug 6, 20264,060.004,080.003,995.004,040.004,040.001.00%129,400
Aug 5, 20264,045.004,085.003,995.004,000.004,000.000.38%133,200
Aug 4, 20264,020.004,035.003,880.003,985.003,985.00-0.87%131,400
Aug 3, 20263,880.004,070.003,840.004,020.004,020.003.47%298,400
Jul 31, 20263,750.003,920.003,540.003,885.003,885.001.70%473,300
Jul 30, 20263,755.003,840.003,735.003,820.003,820.001.19%201,400
Jul 29, 20263,780.003,795.003,695.003,775.003,775.000.94%138,700
Jul 28, 20263,835.003,835.003,725.003,740.003,740.00-1.19%127,100
Jul 27, 20263,770.003,810.003,760.003,785.003,785.001.34%98,800
Jul 24, 20263,715.003,755.003,705.003,735.003,735.00-102,100
Jul 23, 20263,700.003,790.003,695.003,735.003,735.000.81%149,800
Jul 22, 20263,715.003,735.003,675.003,705.003,705.00-83,200
Jul 21, 20263,665.003,750.003,665.003,705.003,705.001.23%122,400
Jul 17, 20263,700.003,700.003,605.003,660.003,660.00-1.08%72,700
Jul 16, 20263,725.003,745.003,680.003,700.003,700.00-0.67%60,100
Jul 15, 20263,715.003,725.003,660.003,725.003,725.000.95%36,600
Jul 14, 20263,700.003,720.003,670.003,690.003,690.000.96%85,100
Jul 13, 20263,645.003,665.003,570.003,655.003,655.001.25%46,100
Jul 10, 20263,590.003,645.003,590.003,610.003,610.000.70%43,000
Jul 9, 20263,585.003,620.003,565.003,585.003,585.00-0.14%82,700
Jul 8, 20263,645.003,645.003,560.003,590.003,590.00-0.97%77,000
Jul 7, 20263,655.003,690.003,605.003,625.003,625.00-1.49%86,400
Jul 6, 20263,575.003,700.003,575.003,680.003,680.002.94%149,700
Jul 3, 20263,565.003,600.003,530.003,575.003,575.001.71%72,400
Jul 2, 20263,460.003,585.003,425.003,515.003,515.003.08%91,100
Jul 1, 20263,395.003,435.003,380.003,410.003,410.00-0.15%43,700
Jun 30, 20263,485.003,485.003,400.003,415.003,415.00-0.73%62,000
Jun 29, 20263,425.003,445.003,410.003,440.003,440.001.47%63,700
Jun 26, 20263,390.003,415.003,355.003,390.003,390.00-93,100
Jun 25, 20263,380.003,415.003,355.003,390.003,390.000.74%34,200
Jun 24, 20263,450.003,485.003,365.003,365.003,365.00-1.90%72,100
Jun 23, 20263,500.003,515.003,430.003,430.003,430.00-2.00%77,100
Jun 22, 20263,575.003,610.003,500.003,500.003,500.00-2.23%73,100
Jun 19, 20263,605.003,660.003,550.003,580.003,580.00-0.42%106,500
Jun 18, 20263,600.003,665.003,595.003,595.003,595.00-0.55%47,200
Jun 17, 20263,585.003,680.003,585.003,615.003,615.001.12%90,300
Jun 16, 20263,600.003,600.003,510.003,575.003,575.00-0.14%65,700
Jun 15, 20263,465.003,585.003,465.003,580.003,580.003.32%105,500
Jun 12, 20263,500.003,505.003,435.003,465.003,465.000.14%82,000
Jun 11, 20263,430.003,460.003,370.003,460.003,460.000.29%86,300
Jun 10, 20263,495.003,565.003,430.003,450.003,450.00-0.43%101,300
Jun 9, 20263,560.003,625.003,465.003,465.003,465.00-1.14%169,800