Makiya Co., Ltd. (TYO:9890)
Japan · Delayed Price · Currency is JPY 1,205.00
-8.00 (-0.66%)
Oct 31, 2025, 3:17 PM JST
Makiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,215.00 | 1,218.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.66% | 2,100 |
| Oct 30, 2025 | 1,230.00 | 1,245.00 | 1,213.00 | 1,213.00 | 1,213.00 | -1.06% | 2,500 |
| Oct 29, 2025 | 1,241.00 | 1,241.00 | 1,210.00 | 1,226.00 | 1,226.00 | - | 3,300 |
| Oct 28, 2025 | 1,241.00 | 1,247.00 | 1,226.00 | 1,226.00 | 1,226.00 | -1.21% | 3,400 |
| Oct 27, 2025 | 1,217.00 | 1,244.00 | 1,212.00 | 1,241.00 | 1,241.00 | 2.14% | 10,100 |
| Oct 24, 2025 | 1,214.00 | 1,221.00 | 1,212.00 | 1,215.00 | 1,215.00 | 0.08% | 1,400 |
| Oct 23, 2025 | 1,215.00 | 1,215.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.90% | 600 |
| Oct 22, 2025 | 1,220.00 | 1,225.00 | 1,214.00 | 1,225.00 | 1,225.00 | 0.41% | 3,900 |
| Oct 21, 2025 | 1,225.00 | 1,227.00 | 1,214.00 | 1,220.00 | 1,220.00 | - | 2,100 |
| Oct 20, 2025 | 1,217.00 | 1,226.00 | 1,216.00 | 1,220.00 | 1,220.00 | 0.33% | 8,500 |
| Oct 17, 2025 | 1,212.00 | 1,216.00 | 1,203.00 | 1,216.00 | 1,216.00 | 0.41% | 2,400 |
| Oct 16, 2025 | 1,199.00 | 1,211.00 | 1,195.00 | 1,211.00 | 1,211.00 | 2.19% | 2,800 |
| Oct 15, 2025 | 1,193.00 | 1,205.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.42% | 3,900 |
| Oct 14, 2025 | 1,177.00 | 1,209.00 | 1,177.00 | 1,190.00 | 1,190.00 | -0.25% | 5,900 |
| Oct 10, 2025 | 1,195.00 | 1,195.00 | 1,183.00 | 1,193.00 | 1,193.00 | -0.25% | 4,300 |
| Oct 9, 2025 | 1,209.00 | 1,209.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.91% | 2,000 |
| Oct 8, 2025 | 1,192.00 | 1,212.00 | 1,192.00 | 1,207.00 | 1,207.00 | 1.26% | 2,200 |
| Oct 7, 2025 | 1,211.00 | 1,211.00 | 1,181.00 | 1,192.00 | 1,192.00 | -1.57% | 9,400 |
| Oct 6, 2025 | 1,215.00 | 1,217.00 | 1,207.00 | 1,211.00 | 1,211.00 | -0.33% | 800 |
| Oct 3, 2025 | 1,207.00 | 1,218.00 | 1,206.00 | 1,215.00 | 1,215.00 | 0.83% | 1,600 |
| Oct 2, 2025 | 1,220.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,205.00 | -2.11% | 3,700 |
| Oct 1, 2025 | 1,242.00 | 1,242.00 | 1,220.00 | 1,231.00 | 1,231.00 | -1.91% | 3,500 |
| Sep 30, 2025 | 1,258.00 | 1,269.00 | 1,232.00 | 1,255.00 | 1,255.00 | -1.03% | 3,500 |
| Sep 29, 2025 | 1,261.00 | 1,271.00 | 1,242.00 | 1,268.00 | 1,268.00 | -0.16% | 8,200 |
| Sep 26, 2025 | 1,295.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,255.00 | -0.31% | 6,300 |
| Sep 25, 2025 | 1,282.00 | 1,282.00 | 1,267.00 | 1,274.00 | 1,258.95 | -0.78% | 4,200 |
| Sep 24, 2025 | 1,294.00 | 1,294.00 | 1,284.00 | 1,284.00 | 1,268.83 | -0.85% | 2,500 |
| Sep 22, 2025 | 1,265.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,279.70 | 2.29% | 5,400 |
| Sep 19, 2025 | 1,205.00 | 1,268.00 | 1,205.00 | 1,266.00 | 1,251.05 | 5.50% | 15,300 |
| Sep 18, 2025 | 1,252.00 | 1,252.00 | 1,195.00 | 1,200.00 | 1,185.83 | -4.23% | 23,700 |
| Sep 17, 2025 | 1,300.00 | 1,300.00 | 1,240.00 | 1,253.00 | 1,238.20 | -3.24% | 23,700 |
| Sep 16, 2025 | 1,303.00 | 1,303.00 | 1,295.00 | 1,295.00 | 1,279.70 | - | 16,800 |
| Sep 12, 2025 | 1,306.00 | 1,306.00 | 1,295.00 | 1,295.00 | 1,279.70 | -0.38% | 3,900 |
| Sep 11, 2025 | 1,301.00 | 1,301.00 | 1,295.00 | 1,300.00 | 1,284.65 | 0.23% | 3,900 |
| Sep 10, 2025 | 1,303.00 | 1,306.00 | 1,295.00 | 1,297.00 | 1,281.68 | 0.78% | 2,600 |
| Sep 9, 2025 | 1,304.00 | 1,305.00 | 1,287.00 | 1,287.00 | 1,271.80 | -0.54% | 3,200 |
| Sep 8, 2025 | 1,292.00 | 1,305.00 | 1,292.00 | 1,294.00 | 1,278.72 | 0.15% | 5,500 |
| Sep 5, 2025 | 1,296.00 | 1,300.00 | 1,290.00 | 1,292.00 | 1,276.74 | -0.31% | 3,200 |
| Sep 4, 2025 | 1,281.00 | 1,296.00 | 1,274.00 | 1,296.00 | 1,280.69 | 1.17% | 7,500 |
| Sep 3, 2025 | 1,276.00 | 1,282.00 | 1,276.00 | 1,281.00 | 1,265.87 | 0.16% | 1,900 |
| Sep 2, 2025 | 1,262.00 | 1,289.00 | 1,262.00 | 1,279.00 | 1,263.89 | 1.75% | 10,300 |
| Sep 1, 2025 | 1,254.00 | 1,260.00 | 1,254.00 | 1,257.00 | 1,242.15 | -0.24% | 1,400 |
| Aug 29, 2025 | 1,252.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,245.12 | 0.24% | 2,300 |
| Aug 28, 2025 | 1,262.00 | 1,268.00 | 1,242.00 | 1,257.00 | 1,242.15 | 1.05% | 5,800 |
| Aug 27, 2025 | 1,251.00 | 1,257.00 | 1,244.00 | 1,244.00 | 1,229.31 | -0.72% | 2,400 |
| Aug 26, 2025 | 1,222.00 | 1,263.00 | 1,221.00 | 1,253.00 | 1,238.20 | 2.54% | 6,900 |
| Aug 25, 2025 | 1,225.00 | 1,225.00 | 1,219.00 | 1,222.00 | 1,207.57 | 0.58% | 4,500 |
| Aug 22, 2025 | 1,224.00 | 1,224.00 | 1,210.00 | 1,215.00 | 1,200.65 | -0.49% | 8,000 |
| Aug 21, 2025 | 1,227.00 | 1,227.00 | 1,221.00 | 1,221.00 | 1,206.58 | - | 1,300 |
| Aug 20, 2025 | 1,222.00 | 1,227.00 | 1,215.00 | 1,221.00 | 1,206.58 | -0.49% | 5,700 |