Makiya Co., Ltd. (TYO:9890)
Japan · Delayed Price · Currency is JPY 1,400.00
-12.00 (-0.85%)
Jun 8, 2026, 3:30 PM JST
Makiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,389.00 | 1,412.00 | 1,370.00 | 1,412.00 | 1,412.00 | 3.44% | 14,300 |
| Jun 4, 2026 | 1,390.00 | 1,399.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.15% | 10,800 |
| Jun 3, 2026 | 1,401.00 | 1,413.00 | 1,387.00 | 1,395.00 | 1,395.00 | -1.20% | 17,300 |
| Jun 2, 2026 | 1,450.00 | 1,452.00 | 1,411.00 | 1,412.00 | 1,412.00 | -3.22% | 11,200 |
| Jun 1, 2026 | 1,483.00 | 1,484.00 | 1,452.00 | 1,459.00 | 1,459.00 | -1.22% | 12,500 |
| May 29, 2026 | 1,461.00 | 1,489.00 | 1,440.00 | 1,477.00 | 1,477.00 | 1.51% | 67,200 |
| May 28, 2026 | 1,536.00 | 1,597.00 | 1,455.00 | 1,455.00 | 1,455.00 | -3.00% | 182,900 |
| May 27, 2026 | 1,440.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | 25.00% | 151,900 |
| May 26, 2026 | 1,195.00 | 1,200.00 | 1,192.00 | 1,200.00 | 1,200.00 | 0.42% | 1,800 |
| May 25, 2026 | 1,194.00 | 1,198.00 | 1,194.00 | 1,195.00 | 1,195.00 | 0.08% | 500 |
| May 22, 2026 | 1,199.00 | 1,200.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.67% | 300 |
| May 21, 2026 | 1,204.00 | 1,222.00 | 1,200.00 | 1,202.00 | 1,202.00 | 0.84% | 2,700 |
| May 20, 2026 | 1,197.00 | 1,198.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.42% | 2,500 |
| May 19, 2026 | 1,201.00 | 1,205.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.33% | 1,800 |
| May 18, 2026 | 1,219.00 | 1,219.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.08% | 800 |
| May 15, 2026 | 1,201.00 | 1,201.00 | 1,196.00 | 1,200.00 | 1,200.00 | -0.74% | 3,200 |
| May 14, 2026 | 1,208.00 | 1,209.00 | 1,207.00 | 1,209.00 | 1,209.00 | 0.08% | 700 |
| May 13, 2026 | 1,200.00 | 1,212.00 | 1,199.00 | 1,208.00 | 1,208.00 | - | 3,300 |
| May 12, 2026 | 1,202.00 | 1,210.00 | 1,192.00 | 1,208.00 | 1,208.00 | 1.34% | 3,500 |
| May 11, 2026 | 1,202.00 | 1,203.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.83% | 1,500 |
| May 8, 2026 | 1,200.00 | 1,213.00 | 1,200.00 | 1,202.00 | 1,202.00 | 0.17% | 2,500 |
| May 7, 2026 | 1,198.00 | 1,208.00 | 1,194.00 | 1,200.00 | 1,200.00 | 0.42% | 2,400 |
| May 1, 2026 | 1,193.00 | 1,195.00 | 1,191.00 | 1,195.00 | 1,195.00 | 0.42% | 1,100 |
| Apr 30, 2026 | 1,190.00 | 1,194.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.17% | 300 |
| Apr 28, 2026 | 1,194.00 | 1,194.00 | 1,190.00 | 1,192.00 | 1,192.00 | -0.17% | 2,400 |
| Apr 27, 2026 | 1,193.00 | 1,204.00 | 1,193.00 | 1,194.00 | 1,194.00 | -0.08% | 800 |
| Apr 24, 2026 | 1,193.00 | 1,198.00 | 1,193.00 | 1,195.00 | 1,195.00 | -0.33% | 2,500 |
| Apr 23, 2026 | 1,200.00 | 1,202.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.17% | 900 |
| Apr 22, 2026 | 1,201.00 | 1,203.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.25% | 700 |
| Apr 21, 2026 | 1,203.00 | 1,204.00 | 1,200.00 | 1,204.00 | 1,204.00 | 0.25% | 1,900 |
| Apr 20, 2026 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.41% | 200 |
| Apr 17, 2026 | 1,206.00 | 1,206.00 | 1,200.00 | 1,206.00 | 1,206.00 | - | 800 |
| Apr 16, 2026 | 1,206.00 | 1,206.00 | 1,201.00 | 1,206.00 | 1,206.00 | 0.92% | 1,300 |
| Apr 15, 2026 | 1,200.00 | 1,208.00 | 1,194.00 | 1,195.00 | 1,195.00 | -0.25% | 2,900 |
| Apr 14, 2026 | 1,196.00 | 1,203.00 | 1,195.00 | 1,198.00 | 1,198.00 | 0.25% | 1,600 |
| Apr 13, 2026 | 1,195.00 | 1,207.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | 1,300 |
| Apr 10, 2026 | 1,208.00 | 1,208.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.67% | 3,500 |
| Apr 9, 2026 | 1,217.00 | 1,217.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.99% | 1,300 |
| Apr 8, 2026 | 1,216.00 | 1,216.00 | 1,206.00 | 1,215.00 | 1,215.00 | 0.41% | 1,600 |
| Apr 7, 2026 | 1,204.00 | 1,218.00 | 1,204.00 | 1,210.00 | 1,210.00 | - | 3,600 |
| Apr 6, 2026 | 1,205.00 | 1,216.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.67% | 1,900 |
| Apr 3, 2026 | 1,212.00 | 1,214.00 | 1,201.00 | 1,202.00 | 1,202.00 | -0.66% | 600 |
| Apr 2, 2026 | 1,201.00 | 1,211.00 | 1,201.00 | 1,210.00 | 1,210.00 | 0.33% | 3,200 |
| Apr 1, 2026 | 1,213.00 | 1,213.00 | 1,202.00 | 1,206.00 | 1,206.00 | 0.33% | 1,300 |
| Mar 31, 2026 | 1,203.00 | 1,204.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.91% | 600 |
| Mar 30, 2026 | 1,210.00 | 1,215.00 | 1,190.00 | 1,213.00 | 1,213.00 | -1.30% | 5,400 |
| Mar 27, 2026 | 1,248.00 | 1,252.00 | 1,241.00 | 1,244.00 | 1,229.00 | -0.32% | 2,700 |
| Mar 26, 2026 | 1,243.00 | 1,249.00 | 1,238.00 | 1,248.00 | 1,232.95 | 0.40% | 3,000 |
| Mar 25, 2026 | 1,230.00 | 1,243.00 | 1,230.00 | 1,243.00 | 1,228.01 | 1.14% | 1,400 |
| Mar 24, 2026 | 1,237.00 | 1,238.00 | 1,226.00 | 1,229.00 | 1,214.18 | -0.16% | 1,200 |