Makiya Co., Ltd. (TYO:9890)
Japan · Delayed Price · Currency is JPY 1,354.00
-13.00 (-0.95%)
Nov 2, 2026, 3:19 PM JST
Makiya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,374.00 | 1,374.00 | 1,343.00 | 1,354.00 | 1,354.00 | -0.95% | 9,500 |
| Oct 30, 2026 | 1,376.00 | 1,398.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.65% | 1,600 |
| Oct 29, 2026 | 1,390.00 | 1,390.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.07% | 2,400 |
| Oct 28, 2026 | 1,388.00 | 1,399.00 | 1,377.00 | 1,377.00 | 1,377.00 | -0.72% | 5,100 |
| Oct 27, 2026 | 1,387.00 | 1,400.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.14% | 2,200 |
| Oct 26, 2026 | 1,384.00 | 1,390.00 | 1,384.00 | 1,389.00 | 1,389.00 | 0.14% | 500 |
| Oct 23, 2026 | 1,400.00 | 1,400.00 | 1,385.00 | 1,387.00 | 1,387.00 | -0.93% | 2,600 |
| Oct 22, 2026 | 1,381.00 | 1,400.00 | 1,379.00 | 1,400.00 | 1,400.00 | 1.60% | 3,100 |
| Oct 21, 2026 | 1,361.00 | 1,380.00 | 1,356.00 | 1,378.00 | 1,378.00 | 1.55% | 3,200 |
| Oct 20, 2026 | 1,401.00 | 1,402.00 | 1,357.00 | 1,357.00 | 1,357.00 | -2.51% | 10,500 |
| Oct 19, 2026 | 1,390.00 | 1,398.00 | 1,388.00 | 1,392.00 | 1,392.00 | -0.07% | 1,900 |
| Oct 16, 2026 | 1,390.00 | 1,393.00 | 1,383.00 | 1,393.00 | 1,393.00 | 0.87% | 1,600 |
| Oct 15, 2026 | 1,402.00 | 1,403.00 | 1,381.00 | 1,381.00 | 1,381.00 | -1.43% | 12,800 |
| Oct 14, 2026 | 1,402.00 | 1,405.00 | 1,401.00 | 1,401.00 | 1,401.00 | - | 3,100 |
| Oct 13, 2026 | 1,402.00 | 1,419.00 | 1,401.00 | 1,401.00 | 1,401.00 | - | 3,900 |
| Oct 9, 2026 | 1,414.00 | 1,414.00 | 1,401.00 | 1,401.00 | 1,401.00 | 0.07% | 1,700 |
| Oct 8, 2026 | 1,411.00 | 1,417.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 3,600 |
| Oct 7, 2026 | 1,403.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.36% | 7,600 |
| Oct 6, 2026 | 1,403.00 | 1,412.00 | 1,403.00 | 1,405.00 | 1,405.00 | 0.21% | 3,700 |
| Oct 5, 2026 | 1,416.00 | 1,430.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.85% | 5,800 |
| Oct 2, 2026 | 1,423.00 | 1,427.00 | 1,410.00 | 1,414.00 | 1,414.00 | -0.21% | 3,900 |
| Oct 1, 2026 | 1,432.00 | 1,435.00 | 1,405.00 | 1,417.00 | 1,417.00 | -1.05% | 7,100 |
| Sep 30, 2026 | 1,446.00 | 1,451.00 | 1,426.00 | 1,432.00 | 1,432.00 | -0.28% | 3,800 |
| Sep 29, 2026 | 1,441.00 | 1,460.00 | 1,436.00 | 1,436.00 | 1,436.00 | -2.38% | 9,500 |
| Sep 28, 2026 | 1,504.00 | 1,535.00 | 1,451.00 | 1,490.00 | 1,471.00 | 0.61% | 23,800 |
| Sep 25, 2026 | 1,480.00 | 1,510.00 | 1,478.00 | 1,481.00 | 1,462.11 | 0.20% | 8,200 |
| Sep 24, 2026 | 1,489.00 | 1,489.00 | 1,473.00 | 1,478.00 | 1,459.15 | 0.34% | 6,300 |
| Sep 18, 2026 | 1,490.00 | 1,504.00 | 1,473.00 | 1,473.00 | 1,454.22 | 0.07% | 12,500 |
| Sep 17, 2026 | 1,472.00 | 1,505.00 | 1,472.00 | 1,472.00 | 1,453.23 | 0.27% | 15,600 |
| Sep 16, 2026 | 1,461.00 | 1,477.00 | 1,461.00 | 1,468.00 | 1,449.28 | 0.89% | 3,000 |
| Sep 15, 2026 | 1,498.00 | 1,498.00 | 1,452.00 | 1,455.00 | 1,436.45 | -2.22% | 14,800 |
| Sep 14, 2026 | 1,461.00 | 1,488.00 | 1,458.00 | 1,488.00 | 1,469.03 | 2.20% | 6,400 |
| Sep 11, 2026 | 1,441.00 | 1,479.00 | 1,441.00 | 1,456.00 | 1,437.43 | 1.11% | 6,200 |
| Sep 10, 2026 | 1,429.00 | 1,479.00 | 1,429.00 | 1,440.00 | 1,421.64 | 0.56% | 13,300 |
| Sep 9, 2026 | 1,419.00 | 1,439.00 | 1,416.00 | 1,432.00 | 1,413.74 | 0.99% | 9,400 |
| Sep 8, 2026 | 1,444.00 | 1,451.00 | 1,415.00 | 1,418.00 | 1,399.92 | -1.39% | 9,600 |
| Sep 7, 2026 | 1,407.00 | 1,462.00 | 1,389.00 | 1,438.00 | 1,419.66 | 4.58% | 29,800 |
| Sep 4, 2026 | 1,365.00 | 1,387.00 | 1,365.00 | 1,375.00 | 1,357.47 | 0.73% | 7,900 |
| Sep 3, 2026 | 1,381.00 | 1,381.00 | 1,364.00 | 1,365.00 | 1,347.59 | -0.87% | 6,100 |
| Sep 2, 2026 | 1,399.00 | 1,400.00 | 1,375.00 | 1,377.00 | 1,359.44 | -1.57% | 9,600 |
| Sep 1, 2026 | 1,392.00 | 1,406.00 | 1,384.00 | 1,399.00 | 1,381.16 | 0.36% | 12,300 |
| Aug 28, 2026 | 1,405.00 | 1,405.00 | 1,391.00 | 1,394.00 | 1,376.22 | -0.14% | 1,600 |
| Aug 27, 2026 | 1,393.00 | 1,403.00 | 1,388.00 | 1,396.00 | 1,378.20 | 0.50% | 10,200 |
| Aug 26, 2026 | 1,386.00 | 1,394.00 | 1,366.00 | 1,389.00 | 1,371.29 | 0.80% | 7,600 |
| Aug 25, 2026 | 1,362.00 | 1,382.00 | 1,362.00 | 1,378.00 | 1,360.43 | 1.17% | 3,300 |
| Aug 24, 2026 | 1,363.00 | 1,385.00 | 1,357.00 | 1,362.00 | 1,344.63 | 0.22% | 20,000 |
| Aug 21, 2026 | 1,355.00 | 1,364.00 | 1,352.00 | 1,359.00 | 1,341.67 | 0.30% | 5,700 |
| Aug 20, 2026 | 1,350.00 | 1,369.00 | 1,350.00 | 1,355.00 | 1,337.72 | 0.67% | 10,800 |
| Aug 19, 2026 | 1,354.00 | 1,359.00 | 1,345.00 | 1,346.00 | 1,328.84 | -0.66% | 10,800 |
| Aug 18, 2026 | 1,358.00 | 1,366.00 | 1,350.00 | 1,355.00 | 1,337.72 | -0.22% | 7,000 |