Skip to main content
logo
M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan flag Japan · Delayed Price · Currency is JPY
3,635.00
+20.00 (0.55%)
Jun 18, 2026, 11:27 AM JST

M&A Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 8, 20263,410.003,540.003,410.003,505.003,505.000.72%128,400
Jun 5, 20263,475.003,545.003,470.003,480.003,480.002.20%131,000
Jun 4, 20263,235.003,440.003,210.003,405.003,405.003.03%182,800
Jun 3, 20263,265.003,315.003,260.003,305.003,305.00-0.60%77,600
Jun 2, 20263,345.003,345.003,255.003,325.003,325.00-0.75%94,800
Jun 1, 20263,375.003,425.003,335.003,350.003,350.00-2.62%80,000
May 29, 20263,415.003,485.003,400.003,440.003,440.000.58%75,400
May 28, 20263,465.003,475.003,385.003,420.003,420.00-1.30%63,300
May 27, 20263,520.003,535.003,415.003,465.003,465.00-1.56%99,200
May 26, 20263,595.003,595.003,505.003,520.003,520.00-0.28%127,800
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