Macbee Planet, Inc. (TYO:7095)
Japan · Delayed Price · Currency is JPY 1,151.00
-18.00 (-1.54%)
Jun 3, 2026, 3:30 PM JST
Macbee Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,146.00 | 1,180.00 | 1,123.00 | 1,151.00 | 1,151.00 | -1.54% | 169,000 |
| Jun 2, 2026 | 1,157.00 | 1,200.00 | 1,131.00 | 1,169.00 | 1,169.00 | 1.21% | 184,300 |
| Jun 1, 2026 | 1,160.00 | 1,193.00 | 1,152.00 | 1,155.00 | 1,155.00 | 0.26% | 136,300 |
| May 29, 2026 | 1,165.00 | 1,172.00 | 1,150.00 | 1,152.00 | 1,152.00 | -1.37% | 122,400 |
| May 28, 2026 | 1,172.00 | 1,172.00 | 1,160.00 | 1,168.00 | 1,168.00 | -0.60% | 74,900 |
| May 27, 2026 | 1,194.00 | 1,195.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.25% | 84,800 |
| May 26, 2026 | 1,189.00 | 1,198.00 | 1,177.00 | 1,178.00 | 1,178.00 | -1.34% | 43,000 |
| May 25, 2026 | 1,213.00 | 1,213.00 | 1,164.00 | 1,194.00 | 1,194.00 | -0.58% | 121,500 |
| May 22, 2026 | 1,212.00 | 1,217.00 | 1,198.00 | 1,201.00 | 1,201.00 | -0.25% | 49,200 |
| May 21, 2026 | 1,210.00 | 1,214.00 | 1,198.00 | 1,204.00 | 1,204.00 | 0.92% | 52,900 |
| May 20, 2026 | 1,231.00 | 1,231.00 | 1,176.00 | 1,193.00 | 1,193.00 | -3.09% | 108,600 |
| May 19, 2026 | 1,215.00 | 1,236.00 | 1,200.00 | 1,231.00 | 1,231.00 | 2.84% | 108,100 |
| May 18, 2026 | 1,227.00 | 1,227.00 | 1,187.00 | 1,197.00 | 1,197.00 | -1.40% | 101,300 |
| May 15, 2026 | 1,200.00 | 1,229.00 | 1,200.00 | 1,214.00 | 1,214.00 | 1.34% | 70,700 |
| May 14, 2026 | 1,227.00 | 1,236.00 | 1,185.00 | 1,198.00 | 1,198.00 | -2.68% | 166,200 |
| May 13, 2026 | 1,220.00 | 1,245.00 | 1,220.00 | 1,231.00 | 1,231.00 | 0.90% | 41,300 |
| May 12, 2026 | 1,275.00 | 1,275.00 | 1,219.00 | 1,220.00 | 1,220.00 | -3.33% | 108,600 |
| May 11, 2026 | 1,287.00 | 1,289.00 | 1,258.00 | 1,262.00 | 1,262.00 | -0.79% | 72,200 |
| May 8, 2026 | 1,243.00 | 1,298.00 | 1,243.00 | 1,272.00 | 1,272.00 | 2.58% | 139,900 |
| May 7, 2026 | 1,261.00 | 1,267.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.21% | 137,000 |
| May 1, 2026 | 1,267.00 | 1,282.00 | 1,254.00 | 1,268.00 | 1,268.00 | -0.94% | 97,600 |
| Apr 30, 2026 | 1,267.00 | 1,282.00 | 1,265.00 | 1,280.00 | 1,280.00 | 1.11% | 236,300 |
| Apr 28, 2026 | 1,299.00 | 1,299.00 | 1,261.00 | 1,266.00 | 1,266.00 | -1.25% | 220,700 |
| Apr 27, 2026 | 1,345.00 | 1,360.00 | 1,332.00 | 1,337.00 | 1,282.00 | -1.91% | 207,600 |
| Apr 24, 2026 | 1,400.00 | 1,420.00 | 1,363.00 | 1,363.00 | 1,306.93 | 1.72% | 264,500 |
| Apr 23, 2026 | 1,363.00 | 1,365.00 | 1,334.00 | 1,340.00 | 1,284.88 | -2.55% | 110,900 |
| Apr 22, 2026 | 1,402.00 | 1,409.00 | 1,367.00 | 1,375.00 | 1,318.44 | -1.79% | 94,200 |
| Apr 21, 2026 | 1,421.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,342.41 | -0.21% | 75,900 |
| Apr 20, 2026 | 1,420.00 | 1,420.00 | 1,402.00 | 1,403.00 | 1,345.28 | -0.85% | 58,700 |
| Apr 17, 2026 | 1,395.00 | 1,420.00 | 1,395.00 | 1,415.00 | 1,356.79 | 1.43% | 77,000 |
| Apr 16, 2026 | 1,392.00 | 1,408.00 | 1,387.00 | 1,395.00 | 1,337.61 | 1.16% | 98,200 |
| Apr 15, 2026 | 1,378.00 | 1,401.00 | 1,369.00 | 1,379.00 | 1,322.27 | 2.00% | 121,700 |
| Apr 14, 2026 | 1,362.00 | 1,382.00 | 1,350.00 | 1,352.00 | 1,296.38 | -0.07% | 67,600 |
| Apr 13, 2026 | 1,353.00 | 1,361.00 | 1,339.00 | 1,353.00 | 1,297.34 | -0.22% | 68,700 |
| Apr 10, 2026 | 1,370.00 | 1,376.00 | 1,352.00 | 1,356.00 | 1,300.22 | -1.02% | 79,900 |
| Apr 9, 2026 | 1,381.00 | 1,385.00 | 1,363.00 | 1,370.00 | 1,313.64 | -1.08% | 84,500 |
| Apr 8, 2026 | 1,340.00 | 1,385.00 | 1,340.00 | 1,385.00 | 1,328.03 | 4.21% | 95,300 |
| Apr 7, 2026 | 1,316.00 | 1,338.00 | 1,312.00 | 1,329.00 | 1,274.33 | 1.22% | 81,800 |
| Apr 6, 2026 | 1,270.00 | 1,314.00 | 1,267.00 | 1,313.00 | 1,258.99 | 2.34% | 96,400 |
| Apr 3, 2026 | 1,289.00 | 1,311.00 | 1,277.00 | 1,283.00 | 1,230.22 | 0.39% | 68,400 |
| Apr 2, 2026 | 1,290.00 | 1,301.00 | 1,268.00 | 1,278.00 | 1,225.43 | -0.31% | 115,500 |
| Apr 1, 2026 | 1,265.00 | 1,293.00 | 1,261.00 | 1,282.00 | 1,229.26 | 2.15% | 144,100 |
| Mar 31, 2026 | 1,243.00 | 1,269.00 | 1,235.00 | 1,255.00 | 1,203.37 | 0.88% | 95,700 |
| Mar 30, 2026 | 1,230.00 | 1,244.00 | 1,218.00 | 1,244.00 | 1,192.83 | -2.20% | 147,700 |
| Mar 27, 2026 | 1,257.00 | 1,278.00 | 1,247.00 | 1,272.00 | 1,219.67 | 2.83% | 138,400 |
| Mar 26, 2026 | 1,288.00 | 1,295.00 | 1,230.00 | 1,237.00 | 1,186.11 | -3.89% | 196,700 |
| Mar 25, 2026 | 1,285.00 | 1,306.00 | 1,285.00 | 1,287.00 | 1,234.06 | -0.46% | 119,700 |
| Mar 24, 2026 | 1,285.00 | 1,293.00 | 1,273.00 | 1,293.00 | 1,239.81 | 3.03% | 120,400 |
| Mar 23, 2026 | 1,259.00 | 1,268.00 | 1,245.00 | 1,255.00 | 1,203.37 | -3.54% | 201,900 |
| Mar 19, 2026 | 1,326.00 | 1,337.00 | 1,301.00 | 1,301.00 | 1,247.48 | -2.98% | 103,300 |