Macbee Planet, Inc. (TYO:7095)
Japan · Delayed Price · Currency is JPY 1,083.00
-33.00 (-2.96%)
Oct 26, 2026, 3:30 PM JST
Macbee Planet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,103.00 | 1,116.00 | 1,073.00 | 1,083.00 | 1,083.00 | -2.96% | 85,200 |
| Oct 23, 2026 | 1,138.00 | 1,142.00 | 1,113.00 | 1,116.00 | 1,116.00 | -1.59% | 73,600 |
| Oct 22, 2026 | 1,129.00 | 1,159.00 | 1,125.00 | 1,134.00 | 1,134.00 | -0.35% | 47,000 |
| Oct 21, 2026 | 1,137.00 | 1,147.00 | 1,130.00 | 1,138.00 | 1,138.00 | 0.26% | 32,900 |
| Oct 20, 2026 | 1,155.00 | 1,169.00 | 1,123.00 | 1,135.00 | 1,135.00 | -2.24% | 52,400 |
| Oct 19, 2026 | 1,164.00 | 1,176.00 | 1,153.00 | 1,161.00 | 1,161.00 | -0.34% | 58,500 |
| Oct 16, 2026 | 1,135.00 | 1,175.00 | 1,135.00 | 1,165.00 | 1,165.00 | 2.46% | 38,700 |
| Oct 15, 2026 | 1,142.00 | 1,143.00 | 1,123.00 | 1,137.00 | 1,137.00 | -1.56% | 73,500 |
| Oct 14, 2026 | 1,153.00 | 1,163.00 | 1,138.00 | 1,155.00 | 1,155.00 | 0.17% | 52,600 |
| Oct 13, 2026 | 1,155.00 | 1,162.00 | 1,145.00 | 1,153.00 | 1,153.00 | -0.17% | 35,600 |
| Oct 9, 2026 | 1,123.00 | 1,155.00 | 1,121.00 | 1,155.00 | 1,155.00 | 2.21% | 61,200 |
| Oct 8, 2026 | 1,112.00 | 1,135.00 | 1,112.00 | 1,130.00 | 1,130.00 | 0.44% | 61,900 |
| Oct 7, 2026 | 1,116.00 | 1,132.00 | 1,115.00 | 1,125.00 | 1,125.00 | - | 30,900 |
| Oct 6, 2026 | 1,107.00 | 1,135.00 | 1,107.00 | 1,125.00 | 1,125.00 | 1.99% | 51,800 |
| Oct 5, 2026 | 1,114.00 | 1,117.00 | 1,094.00 | 1,103.00 | 1,103.00 | -1.61% | 89,200 |
| Oct 2, 2026 | 1,141.00 | 1,148.00 | 1,116.00 | 1,121.00 | 1,121.00 | -2.35% | 62,200 |
| Oct 1, 2026 | 1,144.00 | 1,157.00 | 1,136.00 | 1,148.00 | 1,148.00 | -0.17% | 33,500 |
| Sep 30, 2026 | 1,145.00 | 1,156.00 | 1,131.00 | 1,150.00 | 1,150.00 | 1.32% | 50,200 |
| Sep 29, 2026 | 1,141.00 | 1,145.00 | 1,131.00 | 1,135.00 | 1,135.00 | -0.61% | 39,500 |
| Sep 28, 2026 | 1,151.00 | 1,151.00 | 1,139.00 | 1,142.00 | 1,142.00 | -0.26% | 36,400 |
| Sep 25, 2026 | 1,154.00 | 1,160.00 | 1,136.00 | 1,145.00 | 1,145.00 | -0.78% | 66,500 |
| Sep 24, 2026 | 1,154.00 | 1,175.00 | 1,145.00 | 1,154.00 | 1,154.00 | -0.17% | 65,400 |
| Sep 18, 2026 | 1,162.00 | 1,176.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.26% | 51,500 |
| Sep 17, 2026 | 1,152.00 | 1,172.00 | 1,152.00 | 1,159.00 | 1,159.00 | 0.70% | 58,900 |
| Sep 16, 2026 | 1,174.00 | 1,174.00 | 1,151.00 | 1,151.00 | 1,151.00 | -1.29% | 54,400 |
| Sep 15, 2026 | 1,187.00 | 1,189.00 | 1,162.00 | 1,166.00 | 1,166.00 | -2.51% | 96,300 |
| Sep 14, 2026 | 1,151.00 | 1,200.00 | 1,142.00 | 1,196.00 | 1,196.00 | 2.40% | 87,300 |
| Sep 11, 2026 | 1,186.00 | 1,213.00 | 1,140.00 | 1,168.00 | 1,168.00 | -3.95% | 149,500 |
| Sep 10, 2026 | 1,188.00 | 1,226.00 | 1,174.00 | 1,216.00 | 1,216.00 | 1.76% | 93,700 |
| Sep 9, 2026 | 1,243.00 | 1,244.00 | 1,195.00 | 1,195.00 | 1,195.00 | -4.09% | 77,200 |
| Sep 8, 2026 | 1,260.00 | 1,263.00 | 1,241.00 | 1,246.00 | 1,246.00 | -1.42% | 51,200 |
| Sep 7, 2026 | 1,262.00 | 1,285.00 | 1,251.00 | 1,264.00 | 1,264.00 | 0.32% | 50,700 |
| Sep 4, 2026 | 1,238.00 | 1,263.00 | 1,238.00 | 1,260.00 | 1,260.00 | 1.61% | 44,300 |
| Sep 3, 2026 | 1,239.00 | 1,258.00 | 1,237.00 | 1,240.00 | 1,240.00 | - | 49,100 |
| Sep 2, 2026 | 1,267.00 | 1,267.00 | 1,236.00 | 1,240.00 | 1,240.00 | -2.52% | 73,700 |
| Sep 1, 2026 | 1,280.00 | 1,298.00 | 1,267.00 | 1,272.00 | 1,272.00 | -1.09% | 57,500 |
| Aug 31, 2026 | 1,284.00 | 1,295.00 | 1,277.00 | 1,286.00 | 1,286.00 | 0.08% | 40,700 |
| Aug 28, 2026 | 1,270.00 | 1,295.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.71% | 42,300 |
| Aug 27, 2026 | 1,288.00 | 1,297.00 | 1,270.00 | 1,276.00 | 1,276.00 | -0.23% | 56,800 |
| Aug 26, 2026 | 1,272.00 | 1,305.00 | 1,272.00 | 1,279.00 | 1,279.00 | 0.55% | 70,300 |
| Aug 25, 2026 | 1,271.00 | 1,275.00 | 1,262.00 | 1,272.00 | 1,272.00 | 0.63% | 36,100 |
| Aug 24, 2026 | 1,265.00 | 1,281.00 | 1,259.00 | 1,264.00 | 1,264.00 | 0.24% | 57,100 |
| 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 |