Macbee Planet, Inc. (TYO:7095)
Japan · Delayed Price · Currency is JPY 1,272.00
+35.00 (2.83%)
At close: Mar 27, 2026
Macbee Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,257.00 | 1,278.00 | 1,247.00 | 1,272.00 | 1,272.00 | 2.83% | 138,400 |
| Mar 26, 2026 | 1,288.00 | 1,295.00 | 1,230.00 | 1,237.00 | 1,237.00 | -3.89% | 196,700 |
| Mar 25, 2026 | 1,285.00 | 1,306.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.46% | 119,700 |
| Mar 24, 2026 | 1,285.00 | 1,293.00 | 1,273.00 | 1,293.00 | 1,293.00 | 3.03% | 120,400 |
| Mar 23, 2026 | 1,259.00 | 1,268.00 | 1,245.00 | 1,255.00 | 1,255.00 | -3.54% | 201,900 |
| Mar 19, 2026 | 1,326.00 | 1,337.00 | 1,301.00 | 1,301.00 | 1,301.00 | -2.98% | 103,300 |
| Mar 18, 2026 | 1,355.00 | 1,355.00 | 1,325.00 | 1,341.00 | 1,341.00 | - | 109,900 |
| Mar 17, 2026 | 1,345.00 | 1,350.00 | 1,319.00 | 1,341.00 | 1,341.00 | 0.37% | 91,800 |
| Mar 16, 2026 | 1,350.00 | 1,351.00 | 1,304.00 | 1,336.00 | 1,336.00 | -0.74% | 171,400 |
| Mar 13, 2026 | 1,397.00 | 1,397.00 | 1,317.00 | 1,346.00 | 1,346.00 | -3.65% | 289,500 |
| Mar 12, 2026 | 1,414.00 | 1,414.00 | 1,381.00 | 1,397.00 | 1,397.00 | -3.39% | 197,700 |
| Mar 11, 2026 | 1,423.00 | 1,458.00 | 1,418.00 | 1,446.00 | 1,446.00 | 2.12% | 161,300 |
| Mar 10, 2026 | 1,385.00 | 1,424.00 | 1,379.00 | 1,416.00 | 1,416.00 | 2.98% | 97,000 |
| Mar 9, 2026 | 1,362.00 | 1,379.00 | 1,346.00 | 1,375.00 | 1,375.00 | -2.76% | 109,200 |
| Mar 6, 2026 | 1,380.00 | 1,415.00 | 1,362.00 | 1,414.00 | 1,414.00 | 2.17% | 97,000 |
| Mar 5, 2026 | 1,371.00 | 1,403.00 | 1,368.00 | 1,384.00 | 1,384.00 | 3.75% | 118,400 |
| Mar 4, 2026 | 1,360.00 | 1,365.00 | 1,270.00 | 1,334.00 | 1,334.00 | -3.05% | 347,200 |
| Mar 3, 2026 | 1,428.00 | 1,430.00 | 1,376.00 | 1,376.00 | 1,376.00 | -3.91% | 192,100 |
| Mar 2, 2026 | 1,440.00 | 1,451.00 | 1,423.00 | 1,432.00 | 1,432.00 | -1.92% | 100,500 |
| Feb 27, 2026 | 1,460.00 | 1,482.00 | 1,452.00 | 1,460.00 | 1,460.00 | 0.07% | 100,500 |
| Feb 26, 2026 | 1,429.00 | 1,468.00 | 1,429.00 | 1,459.00 | 1,459.00 | 2.24% | 139,400 |
| Feb 25, 2026 | 1,426.00 | 1,462.00 | 1,426.00 | 1,427.00 | 1,427.00 | 0.07% | 82,100 |
| Feb 24, 2026 | 1,450.00 | 1,450.00 | 1,412.00 | 1,426.00 | 1,426.00 | -2.40% | 126,000 |
| Feb 20, 2026 | 1,464.00 | 1,467.00 | 1,441.00 | 1,461.00 | 1,461.00 | -0.20% | 97,800 |
| Feb 19, 2026 | 1,480.00 | 1,480.00 | 1,451.00 | 1,464.00 | 1,464.00 | -0.20% | 66,900 |
| Feb 18, 2026 | 1,471.00 | 1,479.00 | 1,455.00 | 1,467.00 | 1,467.00 | -0.20% | 90,200 |
| Feb 17, 2026 | 1,470.00 | 1,494.00 | 1,455.00 | 1,470.00 | 1,470.00 | 1.59% | 110,900 |
| Feb 16, 2026 | 1,442.00 | 1,457.00 | 1,437.00 | 1,447.00 | 1,447.00 | 0.84% | 99,100 |
| Feb 13, 2026 | 1,477.00 | 1,478.00 | 1,426.00 | 1,435.00 | 1,435.00 | -2.25% | 190,600 |
| Feb 12, 2026 | 1,496.00 | 1,496.00 | 1,451.00 | 1,468.00 | 1,468.00 | -3.04% | 124,600 |
| Feb 10, 2026 | 1,465.00 | 1,517.00 | 1,465.00 | 1,514.00 | 1,514.00 | 2.99% | 129,700 |
| Feb 9, 2026 | 1,465.00 | 1,499.00 | 1,456.00 | 1,470.00 | 1,470.00 | 0.68% | 138,900 |
| Feb 6, 2026 | 1,471.00 | 1,474.00 | 1,434.00 | 1,460.00 | 1,460.00 | -1.88% | 110,100 |
| Feb 5, 2026 | 1,485.00 | 1,508.00 | 1,466.00 | 1,488.00 | 1,488.00 | 1.57% | 106,600 |
| Feb 4, 2026 | 1,480.00 | 1,480.00 | 1,453.00 | 1,465.00 | 1,465.00 | -1.08% | 71,900 |
| Feb 3, 2026 | 1,490.00 | 1,492.00 | 1,472.00 | 1,481.00 | 1,481.00 | - | 58,600 |
| Feb 2, 2026 | 1,465.00 | 1,504.00 | 1,463.00 | 1,481.00 | 1,481.00 | 0.82% | 119,800 |
| Jan 30, 2026 | 1,466.00 | 1,483.00 | 1,457.00 | 1,469.00 | 1,469.00 | 0.34% | 91,500 |
| Jan 29, 2026 | 1,465.00 | 1,474.00 | 1,430.00 | 1,464.00 | 1,464.00 | -0.14% | 239,000 |
| Jan 28, 2026 | 1,505.00 | 1,520.00 | 1,466.00 | 1,466.00 | 1,466.00 | -3.55% | 199,800 |
| Jan 27, 2026 | 1,520.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,520.00 | -0.20% | 112,100 |
| Jan 26, 2026 | 1,556.00 | 1,556.00 | 1,514.00 | 1,523.00 | 1,523.00 | -2.12% | 147,300 |
| Jan 23, 2026 | 1,551.00 | 1,580.00 | 1,540.00 | 1,556.00 | 1,556.00 | 0.52% | 93,700 |
| Jan 22, 2026 | 1,563.00 | 1,580.00 | 1,543.00 | 1,548.00 | 1,548.00 | -0.96% | 87,400 |
| Jan 21, 2026 | 1,550.00 | 1,577.00 | 1,535.00 | 1,563.00 | 1,563.00 | -1.08% | 110,500 |
| Jan 20, 2026 | 1,613.00 | 1,623.00 | 1,577.00 | 1,580.00 | 1,580.00 | -1.00% | 79,900 |
| Jan 19, 2026 | 1,598.00 | 1,602.00 | 1,550.00 | 1,596.00 | 1,596.00 | 0.88% | 104,600 |
| Jan 16, 2026 | 1,599.00 | 1,610.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.88% | 83,900 |
| Jan 15, 2026 | 1,551.00 | 1,601.00 | 1,550.00 | 1,596.00 | 1,596.00 | 2.11% | 110,500 |
| Jan 14, 2026 | 1,575.00 | 1,596.00 | 1,554.00 | 1,563.00 | 1,563.00 | 0.19% | 72,100 |