M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan · Delayed Price · Currency is JPY 4,300.00
+45.00 (1.06%)
Oct 21, 2026, 3:30 PM JST
M&A Capital Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4,295.00 | 4,330.00 | 4,245.00 | 4,300.00 | 4,300.00 | 1.06% | 49,100 |
| Oct 20, 2026 | 4,355.00 | 4,365.00 | 4,230.00 | 4,255.00 | 4,255.00 | -3.30% | 81,100 |
| Oct 19, 2026 | 4,395.00 | 4,420.00 | 4,345.00 | 4,400.00 | 4,400.00 | -0.56% | 76,600 |
| Oct 16, 2026 | 4,335.00 | 4,475.00 | 4,335.00 | 4,425.00 | 4,425.00 | 1.61% | 67,200 |
| Oct 15, 2026 | 4,320.00 | 4,380.00 | 4,290.00 | 4,355.00 | 4,355.00 | - | 83,700 |
| Oct 14, 2026 | 4,400.00 | 4,405.00 | 4,335.00 | 4,355.00 | 4,355.00 | -1.69% | 64,100 |
| Oct 13, 2026 | 4,440.00 | 4,460.00 | 4,405.00 | 4,430.00 | 4,430.00 | 0.11% | 66,100 |
| Oct 9, 2026 | 4,390.00 | 4,440.00 | 4,370.00 | 4,425.00 | 4,425.00 | 0.80% | 80,100 |
| Oct 8, 2026 | 4,390.00 | 4,410.00 | 4,355.00 | 4,390.00 | 4,390.00 | -0.45% | 60,100 |
| Oct 7, 2026 | 4,385.00 | 4,430.00 | 4,375.00 | 4,410.00 | 4,410.00 | 0.57% | 69,500 |
| Oct 6, 2026 | 4,300.00 | 4,410.00 | 4,295.00 | 4,385.00 | 4,385.00 | 2.33% | 78,100 |
| Oct 5, 2026 | 4,275.00 | 4,320.00 | 4,245.00 | 4,285.00 | 4,285.00 | 0.35% | 95,300 |
| Oct 2, 2026 | 4,295.00 | 4,315.00 | 4,240.00 | 4,270.00 | 4,270.00 | -0.35% | 86,800 |
| Oct 1, 2026 | 4,180.00 | 4,315.00 | 4,180.00 | 4,285.00 | 4,285.00 | 1.18% | 109,300 |
| Sep 30, 2026 | 4,235.00 | 4,240.00 | 4,175.00 | 4,235.00 | 4,235.00 | 0.83% | 69,800 |
| Sep 29, 2026 | 4,150.00 | 4,240.00 | 4,110.00 | 4,200.00 | 4,200.00 | 0.90% | 78,900 |
| Sep 28, 2026 | 4,255.00 | 4,290.00 | 4,220.00 | 4,235.00 | 4,162.53 | -0.47% | 65,300 |
| Sep 25, 2026 | 4,260.00 | 4,310.00 | 4,245.00 | 4,255.00 | 4,182.19 | -0.47% | 91,000 |
| Sep 24, 2026 | 4,305.00 | 4,375.00 | 4,275.00 | 4,275.00 | 4,201.85 | -0.47% | 107,800 |
| Sep 18, 2026 | 4,385.00 | 4,400.00 | 4,250.00 | 4,295.00 | 4,221.50 | -0.69% | 150,600 |
| Sep 17, 2026 | 4,185.00 | 4,390.00 | 4,180.00 | 4,325.00 | 4,250.99 | 3.35% | 146,200 |
| Sep 16, 2026 | 4,210.00 | 4,255.00 | 4,140.00 | 4,185.00 | 4,113.39 | -0.95% | 128,900 |
| Sep 15, 2026 | 4,070.00 | 4,240.00 | 4,050.00 | 4,225.00 | 4,152.70 | 3.68% | 141,700 |
| Sep 14, 2026 | 4,010.00 | 4,095.00 | 3,985.00 | 4,075.00 | 4,005.27 | 1.62% | 77,400 |
| Sep 11, 2026 | 3,990.00 | 4,035.00 | 3,970.00 | 4,010.00 | 3,941.38 | -1.47% | 71,500 |
| Sep 10, 2026 | 4,020.00 | 4,080.00 | 3,995.00 | 4,070.00 | 4,000.35 | 1.37% | 60,200 |
| Sep 9, 2026 | 4,050.00 | 4,060.00 | 3,980.00 | 4,015.00 | 3,946.29 | -1.47% | 80,600 |
| Sep 8, 2026 | 4,100.00 | 4,120.00 | 4,065.00 | 4,075.00 | 4,005.27 | -1.09% | 43,900 |
| Sep 7, 2026 | 4,165.00 | 4,165.00 | 4,105.00 | 4,120.00 | 4,049.50 | -1.55% | 42,000 |
| Sep 4, 2026 | 4,195.00 | 4,205.00 | 4,170.00 | 4,185.00 | 4,113.39 | 0.48% | 36,200 |
| Sep 3, 2026 | 4,190.00 | 4,190.00 | 4,125.00 | 4,165.00 | 4,093.73 | 1.09% | 49,900 |
| Sep 2, 2026 | 4,180.00 | 4,220.00 | 4,120.00 | 4,120.00 | 4,049.50 | -2.60% | 68,200 |
| Sep 1, 2026 | 4,230.00 | 4,285.00 | 4,215.00 | 4,230.00 | 4,157.62 | -1.63% | 103,900 |
| Aug 31, 2026 | 4,250.00 | 4,310.00 | 4,195.00 | 4,300.00 | 4,226.42 | 1.18% | 88,400 |
| Aug 28, 2026 | 4,215.00 | 4,300.00 | 4,215.00 | 4,250.00 | 4,177.27 | -0.12% | 74,200 |
| Aug 27, 2026 | 4,260.00 | 4,330.00 | 4,225.00 | 4,255.00 | 4,182.19 | 0.47% | 127,200 |
| Aug 26, 2026 | 4,195.00 | 4,255.00 | 4,185.00 | 4,235.00 | 4,162.53 | - | 133,200 |
| Aug 25, 2026 | 4,195.00 | 4,255.00 | 4,170.00 | 4,235.00 | 4,162.53 | 1.68% | 93,800 |
| Aug 24, 2026 | 4,160.00 | 4,180.00 | 4,115.00 | 4,165.00 | 4,093.73 | 0.85% | 75,000 |
| Aug 21, 2026 | 4,110.00 | 4,150.00 | 4,075.00 | 4,130.00 | 4,059.33 | -0.72% | 125,900 |
| Aug 20, 2026 | 4,035.00 | 4,185.00 | 3,985.00 | 4,160.00 | 4,088.81 | 4.00% | 100,300 |
| Aug 19, 2026 | 4,020.00 | 4,030.00 | 3,965.00 | 4,000.00 | 3,931.55 | -1.48% | 82,900 |
| Aug 18, 2026 | 4,075.00 | 4,120.00 | 4,035.00 | 4,060.00 | 3,990.52 | 0.12% | 98,900 |
| Aug 17, 2026 | 4,085.00 | 4,115.00 | 4,050.00 | 4,055.00 | 3,985.61 | -0.73% | 81,400 |
| Aug 14, 2026 | 4,070.00 | 4,125.00 | 4,020.00 | 4,085.00 | 4,015.10 | 1.24% | 96,900 |
| Aug 13, 2026 | 4,045.00 | 4,060.00 | 4,000.00 | 4,035.00 | 3,965.95 | -0.86% | 59,900 |
| Aug 12, 2026 | 4,050.00 | 4,070.00 | 3,970.00 | 4,070.00 | 4,000.35 | 0.99% | 82,600 |
| Aug 10, 2026 | 4,050.00 | 4,055.00 | 3,995.00 | 4,030.00 | 3,961.04 | 0.25% | 93,000 |
| Aug 7, 2026 | 4,040.00 | 4,060.00 | 3,990.00 | 4,020.00 | 3,951.21 | -0.50% | 85,500 |
| Aug 6, 2026 | 4,060.00 | 4,080.00 | 3,995.00 | 4,040.00 | 3,970.87 | 1.00% | 129,400 |