Makiya Co., Ltd. (TYO:9890)
Japan · Delayed Price · Currency is JPY 1,377.00
-22.00 (-1.57%)
Sep 2, 2026, 3:30 PM JST
Makiya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,392.00 | 1,406.00 | 1,384.00 | 1,399.00 | 1,399.00 | 0.36% | 12,300 |
| Aug 28, 2026 | 1,405.00 | 1,405.00 | 1,391.00 | 1,394.00 | 1,394.00 | -0.14% | 1,600 |
| Aug 27, 2026 | 1,393.00 | 1,403.00 | 1,388.00 | 1,396.00 | 1,396.00 | 0.50% | 10,100 |
| Aug 26, 2026 | 1,386.00 | 1,394.00 | 1,366.00 | 1,389.00 | 1,389.00 | 0.80% | 7,600 |
| Aug 25, 2026 | 1,362.00 | 1,382.00 | 1,362.00 | 1,378.00 | 1,378.00 | 1.17% | 3,300 |
| Aug 24, 2026 | 1,363.00 | 1,385.00 | 1,357.00 | 1,362.00 | 1,362.00 | 0.22% | 20,000 |
| Aug 21, 2026 | 1,355.00 | 1,364.00 | 1,352.00 | 1,359.00 | 1,359.00 | 0.30% | 5,700 |
| Aug 20, 2026 | 1,350.00 | 1,369.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.67% | 10,800 |
| Aug 19, 2026 | 1,354.00 | 1,359.00 | 1,345.00 | 1,346.00 | 1,346.00 | -0.66% | 10,800 |
| Aug 18, 2026 | 1,358.00 | 1,366.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.22% | 7,000 |
| Aug 17, 2026 | 1,366.00 | 1,366.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.22% | 5,000 |
| Aug 14, 2026 | 1,362.00 | 1,370.00 | 1,359.00 | 1,361.00 | 1,361.00 | 0.44% | 6,200 |
| Aug 13, 2026 | 1,359.00 | 1,364.00 | 1,338.00 | 1,355.00 | 1,355.00 | 0.30% | 13,600 |
| Aug 12, 2026 | 1,346.00 | 1,374.00 | 1,341.00 | 1,351.00 | 1,351.00 | 0.37% | 10,200 |
| Aug 10, 2026 | 1,343.00 | 1,359.00 | 1,337.00 | 1,346.00 | 1,346.00 | -0.07% | 21,100 |
| Aug 7, 2026 | 1,349.00 | 1,352.00 | 1,337.00 | 1,347.00 | 1,347.00 | -0.15% | 8,300 |
| Aug 6, 2026 | 1,350.00 | 1,350.00 | 1,337.00 | 1,349.00 | 1,349.00 | -0.15% | 3,900 |
| Aug 5, 2026 | 1,364.00 | 1,365.00 | 1,336.00 | 1,351.00 | 1,351.00 | 0.30% | 8,400 |
| Aug 4, 2026 | 1,345.00 | 1,355.00 | 1,340.00 | 1,347.00 | 1,347.00 | -0.96% | 6,900 |
| Aug 3, 2026 | 1,369.00 | 1,369.00 | 1,343.00 | 1,360.00 | 1,360.00 | 0.07% | 2,300 |
| Jul 31, 2026 | 1,360.00 | 1,364.00 | 1,343.00 | 1,359.00 | 1,359.00 | -0.07% | 9,900 |
| Jul 30, 2026 | 1,355.00 | 1,360.00 | 1,346.00 | 1,360.00 | 1,360.00 | 0.52% | 4,300 |
| Jul 29, 2026 | 1,337.00 | 1,354.00 | 1,329.00 | 1,353.00 | 1,353.00 | 0.89% | 4,800 |
| Jul 28, 2026 | 1,345.00 | 1,349.00 | 1,337.00 | 1,341.00 | 1,341.00 | -0.30% | 3,500 |
| Jul 27, 2026 | 1,340.00 | 1,357.00 | 1,340.00 | 1,345.00 | 1,345.00 | - | 4,700 |
| Jul 24, 2026 | 1,322.00 | 1,346.00 | 1,322.00 | 1,345.00 | 1,345.00 | -0.15% | 9,600 |
| Jul 23, 2026 | 1,356.00 | 1,359.00 | 1,346.00 | 1,347.00 | 1,347.00 | 0.30% | 3,200 |
| Jul 22, 2026 | 1,374.00 | 1,374.00 | 1,342.00 | 1,343.00 | 1,343.00 | -0.22% | 1,500 |
| Jul 21, 2026 | 1,369.00 | 1,369.00 | 1,346.00 | 1,346.00 | 1,346.00 | -1.61% | 4,300 |
| Jul 17, 2026 | 1,365.00 | 1,379.00 | 1,322.00 | 1,368.00 | 1,368.00 | - | 10,200 |
| Jul 16, 2026 | 1,381.00 | 1,385.00 | 1,365.00 | 1,368.00 | 1,368.00 | -0.29% | 5,400 |
| Jul 15, 2026 | 1,367.00 | 1,383.00 | 1,367.00 | 1,372.00 | 1,372.00 | -1.79% | 15,500 |
| Jul 14, 2026 | 1,371.00 | 1,398.00 | 1,371.00 | 1,397.00 | 1,397.00 | 1.97% | 8,900 |
| Jul 13, 2026 | 1,379.00 | 1,379.00 | 1,368.00 | 1,370.00 | 1,370.00 | -0.65% | 2,500 |
| Jul 10, 2026 | 1,353.00 | 1,379.00 | 1,343.00 | 1,379.00 | 1,379.00 | 1.62% | 15,400 |
| Jul 9, 2026 | 1,358.00 | 1,380.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.89% | 5,200 |
| Jul 8, 2026 | 1,347.00 | 1,359.00 | 1,344.00 | 1,345.00 | 1,345.00 | - | 4,300 |
| Jul 7, 2026 | 1,372.00 | 1,383.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.81% | 9,400 |
| Jul 6, 2026 | 1,359.00 | 1,370.00 | 1,342.00 | 1,356.00 | 1,356.00 | 1.04% | 8,800 |
| Jul 3, 2026 | 1,335.00 | 1,353.00 | 1,333.00 | 1,342.00 | 1,342.00 | 1.05% | 7,100 |
| Jul 2, 2026 | 1,346.00 | 1,360.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.52% | 11,300 |
| Jul 1, 2026 | 1,305.00 | 1,341.00 | 1,305.00 | 1,335.00 | 1,335.00 | 2.69% | 8,500 |
| Jun 30, 2026 | 1,290.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1.48% | 7,300 |
| Jun 29, 2026 | 1,281.00 | 1,296.00 | 1,280.00 | 1,281.00 | 1,281.00 | -0.77% | 29,300 |
| Jun 26, 2026 | 1,290.00 | 1,300.00 | 1,286.00 | 1,291.00 | 1,291.00 | -0.69% | 16,800 |
| Jun 25, 2026 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.69% | 5,400 |
| Jun 24, 2026 | 1,300.00 | 1,309.00 | 1,300.00 | 1,309.00 | 1,309.00 | 0.69% | 2,500 |
| Jun 23, 2026 | 1,301.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.08% | 2,500 |
| Jun 22, 2026 | 1,313.00 | 1,320.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.38% | 18,000 |
| Jun 19, 2026 | 1,265.00 | 1,312.00 | 1,265.00 | 1,306.00 | 1,306.00 | -1.43% | 23,500 |