Macbee Planet, Inc. (TYO:7095)
Japan · Delayed Price · Currency is JPY 1,556.00
+8.00 (0.52%)
At close: Jan 23, 2026
Macbee Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,601.00 | 1,604.00 | 1,546.00 | 1,560.00 | 1,560.00 | -2.50% | 145,000 |
| Jan 9, 2026 | 1,571.00 | 1,600.00 | 1,571.00 | 1,600.00 | 1,600.00 | 1.85% | 105,600 |
| Jan 8, 2026 | 1,580.00 | 1,581.00 | 1,556.00 | 1,571.00 | 1,571.00 | 0.90% | 85,400 |
| Jan 7, 2026 | 1,547.00 | 1,581.00 | 1,528.00 | 1,557.00 | 1,557.00 | 0.39% | 105,300 |
| Jan 6, 2026 | 1,508.00 | 1,567.00 | 1,507.00 | 1,551.00 | 1,551.00 | 3.13% | 157,300 |
| Jan 5, 2026 | 1,511.00 | 1,526.00 | 1,495.00 | 1,504.00 | 1,504.00 | -0.33% | 143,700 |
| Dec 30, 2025 | 1,526.00 | 1,548.00 | 1,503.00 | 1,509.00 | 1,509.00 | -1.05% | 213,600 |
| Dec 29, 2025 | 1,553.00 | 1,553.00 | 1,496.00 | 1,525.00 | 1,525.00 | -1.93% | 284,800 |
| Dec 26, 2025 | 1,525.00 | 1,567.00 | 1,509.00 | 1,555.00 | 1,555.00 | 2.84% | 372,300 |
| Dec 25, 2025 | 1,463.00 | 1,520.00 | 1,461.00 | 1,512.00 | 1,512.00 | 2.65% | 418,700 |
| Dec 24, 2025 | 1,461.00 | 1,503.00 | 1,460.00 | 1,473.00 | 1,473.00 | - | 263,400 |
| Dec 23, 2025 | 1,462.00 | 1,481.00 | 1,455.00 | 1,473.00 | 1,473.00 | -0.41% | 300,500 |
| Dec 22, 2025 | 1,560.00 | 1,561.00 | 1,478.00 | 1,479.00 | 1,479.00 | -4.27% | 281,200 |
| Dec 19, 2025 | 1,550.00 | 1,569.00 | 1,522.00 | 1,545.00 | 1,545.00 | 0.39% | 213,300 |
| Dec 18, 2025 | 1,533.00 | 1,594.00 | 1,515.00 | 1,539.00 | 1,539.00 | 2.33% | 614,400 |
| Dec 17, 2025 | 1,475.00 | 1,520.00 | 1,464.00 | 1,504.00 | 1,504.00 | 1.97% | 313,900 |
| Dec 16, 2025 | 1,469.00 | 1,504.00 | 1,461.00 | 1,475.00 | 1,475.00 | -1.99% | 481,100 |
| Dec 15, 2025 | 1,494.00 | 1,516.00 | 1,472.00 | 1,505.00 | 1,505.00 | 0.80% | 381,100 |
| Dec 12, 2025 | 1,492.00 | 1,562.00 | 1,481.00 | 1,493.00 | 1,493.00 | -17.24% | 1,264,500 |
| Dec 11, 2025 | 1,801.00 | 1,827.00 | 1,788.00 | 1,804.00 | 1,804.00 | 0.73% | 308,700 |
| Dec 10, 2025 | 1,805.00 | 1,810.00 | 1,775.00 | 1,791.00 | 1,791.00 | 1.36% | 181,300 |
| Dec 9, 2025 | 1,799.00 | 1,819.00 | 1,763.00 | 1,767.00 | 1,767.00 | -0.23% | 119,500 |
| Dec 8, 2025 | 1,754.00 | 1,777.00 | 1,734.00 | 1,771.00 | 1,771.00 | 0.85% | 152,200 |
| Dec 5, 2025 | 1,751.00 | 1,770.00 | 1,735.00 | 1,756.00 | 1,756.00 | -0.40% | 136,600 |
| Dec 4, 2025 | 1,700.00 | 1,764.00 | 1,700.00 | 1,763.00 | 1,763.00 | 3.95% | 184,800 |
| Dec 3, 2025 | 1,735.00 | 1,748.00 | 1,695.00 | 1,696.00 | 1,696.00 | -2.19% | 212,800 |
| Dec 2, 2025 | 1,746.00 | 1,765.00 | 1,729.00 | 1,734.00 | 1,734.00 | -0.74% | 140,500 |
| Dec 1, 2025 | 1,746.00 | 1,779.00 | 1,741.00 | 1,747.00 | 1,747.00 | 0.17% | 184,500 |
| Nov 28, 2025 | 1,774.00 | 1,778.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.63% | 123,600 |
| Nov 27, 2025 | 1,751.00 | 1,780.00 | 1,751.00 | 1,755.00 | 1,755.00 | -0.06% | 98,700 |
| Nov 26, 2025 | 1,750.00 | 1,769.00 | 1,742.00 | 1,756.00 | 1,756.00 | 0.86% | 88,300 |
| Nov 25, 2025 | 1,805.00 | 1,811.00 | 1,741.00 | 1,741.00 | 1,741.00 | -3.39% | 109,500 |
| Nov 21, 2025 | 1,731.00 | 1,811.00 | 1,731.00 | 1,802.00 | 1,802.00 | 2.50% | 152,300 |
| Nov 20, 2025 | 1,780.00 | 1,805.00 | 1,752.00 | 1,758.00 | 1,758.00 | -0.45% | 93,900 |
| Nov 19, 2025 | 1,760.00 | 1,779.00 | 1,742.00 | 1,766.00 | 1,766.00 | 0.17% | 85,900 |
| Nov 18, 2025 | 1,805.00 | 1,805.00 | 1,757.00 | 1,763.00 | 1,763.00 | -2.54% | 133,100 |
| Nov 17, 2025 | 1,802.00 | 1,820.00 | 1,755.00 | 1,809.00 | 1,809.00 | -0.22% | 264,100 |
| Nov 14, 2025 | 1,832.00 | 1,857.00 | 1,811.00 | 1,813.00 | 1,813.00 | -1.84% | 73,700 |
| Nov 13, 2025 | 1,920.00 | 1,921.00 | 1,847.00 | 1,847.00 | 1,847.00 | -2.64% | 123,100 |
| Nov 12, 2025 | 1,837.00 | 1,931.00 | 1,837.00 | 1,897.00 | 1,897.00 | 2.21% | 157,800 |
| Nov 11, 2025 | 1,855.00 | 1,863.00 | 1,827.00 | 1,856.00 | 1,856.00 | 1.14% | 133,200 |
| Nov 10, 2025 | 1,821.00 | 1,841.00 | 1,818.00 | 1,835.00 | 1,835.00 | 0.82% | 105,200 |