Macbee Planet, Inc. (TYO:7095)
Japan · Delayed Price · Currency is JPY 1,264.00
+3.00 (0.24%)
Aug 24, 2026, 3:30 PM JST
Macbee Planet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,265.00 | 1,281.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.08% | 50,000 |
| Aug 21, 2026 | 1,258.00 | 1,263.00 | 1,243.00 | 1,261.00 | 1,261.00 | 0.16% | 47,600 |
| Aug 20, 2026 | 1,225.00 | 1,259.00 | 1,225.00 | 1,259.00 | 1,259.00 | 3.62% | 59,900 |
| Aug 19, 2026 | 1,222.00 | 1,237.00 | 1,210.00 | 1,215.00 | 1,215.00 | - | 50,800 |
| Aug 18, 2026 | 1,228.00 | 1,234.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.86% | 87,600 |
| Aug 17, 2026 | 1,241.00 | 1,250.00 | 1,226.00 | 1,238.00 | 1,238.00 | -1.35% | 75,900 |
| Aug 14, 2026 | 1,216.00 | 1,256.00 | 1,210.00 | 1,255.00 | 1,255.00 | 2.37% | 73,500 |
| Aug 13, 2026 | 1,243.00 | 1,243.00 | 1,215.00 | 1,226.00 | 1,226.00 | -1.37% | 65,300 |
| Aug 12, 2026 | 1,230.00 | 1,256.00 | 1,222.00 | 1,243.00 | 1,243.00 | 1.72% | 77,800 |
| Aug 10, 2026 | 1,236.00 | 1,243.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.57% | 39,900 |
| Aug 7, 2026 | 1,230.00 | 1,238.00 | 1,219.00 | 1,229.00 | 1,229.00 | 0.57% | 32,100 |
| Aug 6, 2026 | 1,216.00 | 1,246.00 | 1,213.00 | 1,222.00 | 1,222.00 | 0.83% | 40,800 |
| Aug 5, 2026 | 1,215.00 | 1,224.00 | 1,208.00 | 1,212.00 | 1,212.00 | -1.06% | 45,100 |
| Aug 4, 2026 | 1,208.00 | 1,242.00 | 1,208.00 | 1,225.00 | 1,225.00 | 0.25% | 71,700 |
| Aug 3, 2026 | 1,221.00 | 1,229.00 | 1,198.00 | 1,222.00 | 1,222.00 | 1.24% | 75,500 |
| Jul 31, 2026 | 1,210.00 | 1,227.00 | 1,202.00 | 1,207.00 | 1,207.00 | -1.95% | 52,600 |
| Jul 30, 2026 | 1,235.00 | 1,249.00 | 1,222.00 | 1,231.00 | 1,231.00 | -0.32% | 61,600 |
| Jul 29, 2026 | 1,247.00 | 1,264.00 | 1,187.00 | 1,235.00 | 1,235.00 | 2.66% | 121,500 |
| Jul 28, 2026 | 1,206.00 | 1,225.00 | 1,190.00 | 1,203.00 | 1,203.00 | -0.41% | 82,500 |
| Jul 27, 2026 | 1,148.00 | 1,208.00 | 1,148.00 | 1,208.00 | 1,208.00 | 5.87% | 88,100 |
| Jul 24, 2026 | 1,160.00 | 1,160.00 | 1,138.00 | 1,141.00 | 1,141.00 | -1.47% | 52,400 |
| Jul 23, 2026 | 1,169.00 | 1,176.00 | 1,157.00 | 1,158.00 | 1,158.00 | -0.94% | 39,100 |
| Jul 22, 2026 | 1,156.00 | 1,178.00 | 1,146.00 | 1,169.00 | 1,169.00 | 1.12% | 73,800 |
| Jul 21, 2026 | 1,157.00 | 1,180.00 | 1,154.00 | 1,156.00 | 1,156.00 | - | 100,700 |
| Jul 17, 2026 | 1,153.00 | 1,164.00 | 1,140.00 | 1,156.00 | 1,156.00 | 0.52% | 90,500 |
| Jul 16, 2026 | 1,150.00 | 1,192.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.03% | 56,700 |
| Jul 15, 2026 | 1,163.00 | 1,166.00 | 1,151.00 | 1,162.00 | 1,162.00 | - | 50,100 |
| Jul 14, 2026 | 1,153.00 | 1,184.00 | 1,153.00 | 1,162.00 | 1,162.00 | 0.87% | 96,500 |
| Jul 13, 2026 | 1,155.00 | 1,177.00 | 1,146.00 | 1,152.00 | 1,152.00 | 0.26% | 91,900 |
| Jul 10, 2026 | 1,111.00 | 1,158.00 | 1,111.00 | 1,149.00 | 1,149.00 | 3.51% | 107,400 |
| Jul 9, 2026 | 1,100.00 | 1,116.00 | 1,081.00 | 1,110.00 | 1,110.00 | 0.91% | 47,400 |
| Jul 8, 2026 | 1,109.00 | 1,113.00 | 1,091.00 | 1,100.00 | 1,100.00 | 0.46% | 69,600 |
| Jul 7, 2026 | 1,106.00 | 1,125.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.71% | 64,100 |
| Jul 6, 2026 | 1,111.00 | 1,127.00 | 1,105.00 | 1,114.00 | 1,114.00 | 0.81% | 101,600 |
| Jul 3, 2026 | 1,105.00 | 1,122.00 | 1,097.00 | 1,105.00 | 1,105.00 | - | 108,300 |
| Jul 2, 2026 | 1,103.00 | 1,144.00 | 1,093.00 | 1,105.00 | 1,105.00 | 0.91% | 109,800 |
| Jul 1, 2026 | 1,067.00 | 1,110.00 | 1,067.00 | 1,095.00 | 1,095.00 | 2.62% | 97,400 |
| Jun 30, 2026 | 1,063.00 | 1,076.00 | 1,050.00 | 1,067.00 | 1,067.00 | 0.76% | 96,300 |
| Jun 29, 2026 | 1,078.00 | 1,082.00 | 1,053.00 | 1,059.00 | 1,059.00 | 1.05% | 86,500 |
| Jun 26, 2026 | 1,059.00 | 1,062.00 | 1,036.00 | 1,048.00 | 1,048.00 | -0.85% | 140,900 |
| Jun 25, 2026 | 1,057.00 | 1,062.00 | 1,050.00 | 1,057.00 | 1,057.00 | - | 59,000 |
| Jun 24, 2026 | 1,057.00 | 1,073.00 | 1,052.00 | 1,057.00 | 1,057.00 | 1.05% | 75,700 |
| Jun 23, 2026 | 1,074.00 | 1,074.00 | 1,043.00 | 1,046.00 | 1,046.00 | -2.52% | 88,600 |
| Jun 22, 2026 | 1,091.00 | 1,097.00 | 1,059.00 | 1,073.00 | 1,073.00 | -0.37% | 59,900 |
| Jun 19, 2026 | 1,083.00 | 1,083.00 | 1,053.00 | 1,077.00 | 1,077.00 | 0.19% | 102,400 |
| Jun 18, 2026 | 1,083.00 | 1,098.00 | 1,059.00 | 1,075.00 | 1,075.00 | -0.74% | 85,500 |
| Jun 17, 2026 | 1,041.00 | 1,101.00 | 1,039.00 | 1,083.00 | 1,083.00 | 4.74% | 180,200 |
| Jun 16, 2026 | 1,001.00 | 1,035.00 | 985.00 | 1,034.00 | 1,034.00 | 2.78% | 333,200 |
| Jun 15, 2026 | 1,007.00 | 1,036.00 | 997.00 | 1,006.00 | 1,006.00 | 2.76% | 260,400 |
| Jun 12, 2026 | 1,035.00 | 1,039.00 | 976.00 | 979.00 | 979.00 | -15.82% | 1,013,500 |