M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan · Delayed Price · Currency is JPY 4,075.00
-45.00 (-1.09%)
Sep 8, 2026, 3:30 PM JST
M&A Capital Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4,165.00 | 4,165.00 | 4,105.00 | 4,120.00 | 4,120.00 | -1.55% | 42,000 |
| Sep 4, 2026 | 4,195.00 | 4,205.00 | 4,170.00 | 4,185.00 | 4,185.00 | 0.48% | 36,200 |
| Sep 3, 2026 | 4,190.00 | 4,190.00 | 4,125.00 | 4,165.00 | 4,165.00 | 1.09% | 49,900 |
| Sep 2, 2026 | 4,180.00 | 4,220.00 | 4,120.00 | 4,120.00 | 4,120.00 | -2.60% | 68,200 |
| Sep 1, 2026 | 4,230.00 | 4,285.00 | 4,215.00 | 4,230.00 | 4,230.00 | -1.63% | 103,900 |
| Aug 31, 2026 | 4,250.00 | 4,310.00 | 4,195.00 | 4,300.00 | 4,300.00 | 1.18% | 88,400 |
| Aug 28, 2026 | 4,215.00 | 4,300.00 | 4,215.00 | 4,250.00 | 4,250.00 | -0.12% | 74,200 |
| Aug 27, 2026 | 4,260.00 | 4,330.00 | 4,225.00 | 4,255.00 | 4,255.00 | 0.47% | 127,200 |
| Aug 26, 2026 | 4,195.00 | 4,255.00 | 4,185.00 | 4,235.00 | 4,235.00 | - | 133,200 |
| Aug 25, 2026 | 4,195.00 | 4,255.00 | 4,170.00 | 4,235.00 | 4,235.00 | 1.68% | 93,800 |
| Aug 24, 2026 | 4,160.00 | 4,180.00 | 4,115.00 | 4,165.00 | 4,165.00 | 0.85% | 75,000 |
| Aug 21, 2026 | 4,110.00 | 4,150.00 | 4,075.00 | 4,130.00 | 4,130.00 | -0.72% | 125,900 |
| Aug 20, 2026 | 4,035.00 | 4,185.00 | 3,985.00 | 4,160.00 | 4,160.00 | 4.00% | 100,300 |
| Aug 19, 2026 | 4,020.00 | 4,030.00 | 3,965.00 | 4,000.00 | 4,000.00 | -1.48% | 82,900 |
| Aug 18, 2026 | 4,075.00 | 4,120.00 | 4,035.00 | 4,060.00 | 4,060.00 | 0.12% | 98,900 |
| Aug 17, 2026 | 4,085.00 | 4,115.00 | 4,050.00 | 4,055.00 | 4,055.00 | -0.73% | 81,400 |
| Aug 14, 2026 | 4,070.00 | 4,125.00 | 4,020.00 | 4,085.00 | 4,085.00 | 1.24% | 96,900 |
| Aug 13, 2026 | 4,045.00 | 4,060.00 | 4,000.00 | 4,035.00 | 4,035.00 | -0.86% | 59,900 |
| Aug 12, 2026 | 4,050.00 | 4,070.00 | 3,970.00 | 4,070.00 | 4,070.00 | 0.99% | 82,600 |
| Aug 10, 2026 | 4,050.00 | 4,055.00 | 3,995.00 | 4,030.00 | 4,030.00 | 0.25% | 93,000 |
| Aug 7, 2026 | 4,040.00 | 4,060.00 | 3,990.00 | 4,020.00 | 4,020.00 | -0.50% | 85,500 |
| Aug 6, 2026 | 4,060.00 | 4,080.00 | 3,995.00 | 4,040.00 | 4,040.00 | 1.00% | 129,400 |
| Aug 5, 2026 | 4,045.00 | 4,085.00 | 3,995.00 | 4,000.00 | 4,000.00 | 0.38% | 133,200 |
| Aug 4, 2026 | 4,020.00 | 4,035.00 | 3,880.00 | 3,985.00 | 3,985.00 | -0.87% | 131,400 |
| Aug 3, 2026 | 3,880.00 | 4,070.00 | 3,840.00 | 4,020.00 | 4,020.00 | 3.47% | 298,400 |
| Jul 31, 2026 | 3,750.00 | 3,920.00 | 3,540.00 | 3,885.00 | 3,885.00 | 1.70% | 473,300 |
| Jul 30, 2026 | 3,755.00 | 3,840.00 | 3,735.00 | 3,820.00 | 3,820.00 | 1.19% | 201,400 |
| Jul 29, 2026 | 3,780.00 | 3,795.00 | 3,695.00 | 3,775.00 | 3,775.00 | 0.94% | 138,700 |
| Jul 28, 2026 | 3,835.00 | 3,835.00 | 3,725.00 | 3,740.00 | 3,740.00 | -1.19% | 127,100 |
| Jul 27, 2026 | 3,770.00 | 3,810.00 | 3,760.00 | 3,785.00 | 3,785.00 | 1.34% | 98,800 |
| Jul 24, 2026 | 3,715.00 | 3,755.00 | 3,705.00 | 3,735.00 | 3,735.00 | - | 102,100 |
| Jul 23, 2026 | 3,700.00 | 3,790.00 | 3,695.00 | 3,735.00 | 3,735.00 | 0.81% | 149,800 |
| Jul 22, 2026 | 3,715.00 | 3,735.00 | 3,675.00 | 3,705.00 | 3,705.00 | - | 83,200 |
| Jul 21, 2026 | 3,665.00 | 3,750.00 | 3,665.00 | 3,705.00 | 3,705.00 | 1.23% | 122,400 |
| Jul 17, 2026 | 3,700.00 | 3,700.00 | 3,605.00 | 3,660.00 | 3,660.00 | -1.08% | 72,700 |
| Jul 16, 2026 | 3,725.00 | 3,745.00 | 3,680.00 | 3,700.00 | 3,700.00 | -0.67% | 60,100 |
| Jul 15, 2026 | 3,715.00 | 3,725.00 | 3,660.00 | 3,725.00 | 3,725.00 | 0.95% | 36,600 |
| Jul 14, 2026 | 3,700.00 | 3,720.00 | 3,670.00 | 3,690.00 | 3,690.00 | 0.96% | 85,100 |
| Jul 13, 2026 | 3,645.00 | 3,665.00 | 3,570.00 | 3,655.00 | 3,655.00 | 1.25% | 46,100 |
| Jul 10, 2026 | 3,590.00 | 3,645.00 | 3,590.00 | 3,610.00 | 3,610.00 | 0.70% | 43,000 |
| Jul 9, 2026 | 3,585.00 | 3,620.00 | 3,565.00 | 3,585.00 | 3,585.00 | -0.14% | 82,700 |
| Jul 8, 2026 | 3,645.00 | 3,645.00 | 3,560.00 | 3,590.00 | 3,590.00 | -0.97% | 77,000 |
| Jul 7, 2026 | 3,655.00 | 3,690.00 | 3,605.00 | 3,625.00 | 3,625.00 | -1.49% | 86,400 |
| Jul 6, 2026 | 3,575.00 | 3,700.00 | 3,575.00 | 3,680.00 | 3,680.00 | 2.94% | 149,700 |
| Jul 3, 2026 | 3,565.00 | 3,600.00 | 3,530.00 | 3,575.00 | 3,575.00 | 1.71% | 72,400 |
| Jul 2, 2026 | 3,460.00 | 3,585.00 | 3,425.00 | 3,515.00 | 3,515.00 | 3.08% | 91,100 |
| Jul 1, 2026 | 3,395.00 | 3,435.00 | 3,380.00 | 3,410.00 | 3,410.00 | -0.15% | 43,700 |
| Jun 30, 2026 | 3,485.00 | 3,485.00 | 3,400.00 | 3,415.00 | 3,415.00 | -0.73% | 62,000 |
| Jun 29, 2026 | 3,425.00 | 3,445.00 | 3,410.00 | 3,440.00 | 3,440.00 | 1.47% | 63,700 |
| Jun 26, 2026 | 3,390.00 | 3,415.00 | 3,355.00 | 3,390.00 | 3,390.00 | - | 93,100 |