Magmag, Inc. 4059
TSE · Japan · Technology Services
¥363.00-6.00 (-1.63%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥363.00 | -1.63% | ¥365.00 | ¥366.00 | ¥361.00 | 2.60K |
| 2026-10-01 | ¥369.00 | -5.38% | ¥375.00 | ¥375.00 | ¥363.00 | 3.30K |
| 2026-09-30 | ¥390.00 | +0.78% | ¥388.00 | ¥390.00 | ¥388.00 | 1.40K |
| 2026-09-29 | ¥387.00 | -0.77% | ¥387.00 | ¥387.00 | ¥387.00 | 300 |
| 2026-09-28 | ¥390.00 | +1.56% | ¥385.00 | ¥391.00 | ¥385.00 | 1.10K |
| 2026-09-25 | ¥384.00 | +1.59% | ¥376.00 | ¥384.00 | ¥376.00 | 1.30K |
| 2026-09-24 | ¥378.00 | -1.05% | ¥384.00 | ¥384.00 | ¥377.00 | 5.20K |
| 2026-09-18 | ¥382.00 | -1.29% | ¥387.00 | ¥387.00 | ¥382.00 | 4.50K |
| 2026-09-17 | ¥387.00 | -0.77% | ¥389.00 | ¥389.00 | ¥387.00 | 400 |
| 2026-09-16 | ¥390.00 | -1.52% | ¥390.00 | ¥392.00 | ¥390.00 | 4.40K |
| 2026-09-15 | ¥396.00 | +0.76% | ¥396.00 | ¥396.00 | ¥396.00 | 100 |
| 2026-09-14 | ¥393.00 | +1.29% | ¥392.00 | ¥393.00 | ¥392.00 | 300 |
| 2026-09-11 | ¥388.00 | -0.51% | ¥389.00 | ¥390.00 | ¥388.00 | 1.90K |
| 2026-09-10 | ¥390.00 | -0.26% | ¥399.00 | ¥399.00 | ¥390.00 | 1.50K |
| 2026-09-09 | ¥391.00 | -0.51% | ¥393.00 | ¥395.00 | ¥390.00 | 6.00K |
| 2026-09-08 | ¥393.00 | -0.51% | ¥396.00 | ¥399.00 | ¥393.00 | 4.00K |
| 2026-09-07 | ¥395.00 | +0.25% | ¥394.00 | ¥397.00 | ¥394.00 | 6.40K |
| 2026-09-04 | ¥394.00 | +0.25% | ¥392.00 | ¥394.00 | ¥392.00 | 2.90K |
| 2026-09-03 | ¥393.00 | -1.01% | ¥395.00 | ¥395.00 | ¥393.00 | 1.30K |
| 2026-09-02 | ¥397.00 | 0.00% | ¥397.00 | ¥397.00 | ¥396.00 | 1.40K |
| 2026-09-01 | ¥397.00 | -0.50% | ¥399.00 | ¥399.00 | ¥396.00 | 1.00K |
| 2026-08-31 | ¥399.00 | -2.44% | ¥404.00 | ¥404.00 | ¥398.00 | 1.80K |
| 2026-08-28 | ¥409.00 | -2.62% | ¥420.00 | ¥420.00 | ¥409.00 | 3.00K |
| 2026-08-27 | ¥420.00 | +0.24% | ¥419.00 | ¥422.00 | ¥410.00 | 7.60K |
| 2026-08-26 | ¥419.00 | +1.45% | ¥410.00 | ¥419.00 | ¥410.00 | 3.40K |
| 2026-08-25 | ¥413.00 | 0.00% | ¥414.00 | ¥416.00 | ¥409.00 | 700 |
| 2026-08-24 | ¥413.00 | +5.09% | ¥394.00 | ¥421.00 | ¥394.00 | 3.70K |
| 2026-08-21 | ¥393.00 | 0.00% | ¥393.00 | ¥393.00 | ¥392.00 | 900 |
| 2026-08-20 | ¥393.00 | 0.00% | ¥393.00 | ¥411.00 | ¥393.00 | 4.80K |
| 2026-08-19 | ¥393.00 | -1.50% | ¥395.00 | ¥404.00 | ¥393.00 | 2.00K |
| 2026-08-18 | ¥399.00 | -0.25% | ¥395.00 | ¥403.00 | ¥395.00 | 1.50K |
| 2026-08-17 | ¥400.00 | -2.44% | ¥405.00 | ¥405.00 | ¥397.00 | 14.10K |
| 2026-08-14 | ¥410.00 | +1.99% | ¥400.00 | ¥410.00 | ¥398.00 | 2.10K |
| 2026-08-13 | ¥402.00 | -1.47% | ¥404.00 | ¥404.00 | ¥402.00 | 200 |
| 2026-08-12 | ¥408.00 | +4.62% | ¥391.00 | ¥408.00 | ¥391.00 | 1.30K |
| 2026-08-10 | ¥390.00 | -3.70% | ¥405.00 | ¥405.00 | ¥390.00 | 4.70K |
| 2026-08-07 | ¥405.00 | -0.49% | ¥405.00 | ¥406.00 | ¥405.00 | 2.30K |
| 2026-08-06 | ¥407.00 | +0.25% | ¥403.00 | ¥407.00 | ¥401.00 | 1.80K |
| 2026-08-05 | ¥406.00 | -0.25% | ¥403.00 | ¥409.00 | ¥403.00 | 1.90K |
| 2026-08-04 | ¥407.00 | -0.49% | ¥413.00 | ¥413.00 | ¥403.00 | 1.60K |
| 2026-08-03 | ¥409.00 | +1.24% | ¥410.00 | ¥410.00 | ¥406.00 | 1.00K |
| 2026-07-31 | ¥404.00 | -0.49% | ¥404.00 | ¥404.00 | ¥404.00 | 100 |
| 2026-07-30 | ¥406.00 | -0.73% | ¥406.00 | ¥409.00 | ¥405.00 | 1.50K |
| 2026-07-29 | ¥409.00 | -0.24% | ¥411.00 | ¥411.00 | ¥407.00 | 2.70K |
| 2026-07-28 | ¥410.00 | -0.73% | ¥413.00 | ¥417.00 | ¥410.00 | 1.50K |
| 2026-07-27 | ¥413.00 | -2.13% | ¥414.00 | ¥417.00 | ¥413.00 | 700 |
| 2026-07-24 | ¥422.00 | -0.24% | ¥416.00 | ¥424.00 | ¥414.00 | 1.50K |
| 2026-07-23 | ¥423.00 | -0.47% | ¥423.00 | ¥425.00 | ¥417.00 | 1.10K |
| 2026-07-22 | ¥425.00 | +0.47% | ¥425.00 | ¥432.00 | ¥415.00 | 3.40K |
| 2026-07-21 | ¥423.00 | +2.92% | ¥411.00 | ¥424.00 | ¥411.00 | 3.40K |
| 2026-07-17 | ¥411.00 | -1.91% | ¥418.00 | ¥418.00 | ¥404.00 | 1.90K |
| 2026-07-16 | ¥419.00 | -0.24% | ¥416.00 | ¥429.00 | ¥409.00 | 3.00K |
| 2026-07-15 | ¥420.00 | -0.71% | ¥422.00 | ¥428.00 | ¥415.00 | 3.40K |
| 2026-07-14 | ¥423.00 | +0.48% | ¥420.00 | ¥423.00 | ¥420.00 | 2.10K |
| 2026-07-13 | ¥421.00 | -0.71% | ¥420.00 | ¥421.00 | ¥398.00 | 3.00K |
| 2026-07-10 | ¥424.00 | +2.66% | ¥413.00 | ¥424.00 | ¥412.00 | 2.40K |
| 2026-07-09 | ¥413.00 | 0.00% | ¥408.00 | ¥413.00 | ¥400.00 | 400 |
| 2026-07-08 | ¥413.00 | -0.24% | ¥413.00 | ¥413.00 | ¥404.00 | 4.20K |
| 2026-07-07 | ¥414.00 | +1.47% | ¥405.00 | ¥414.00 | ¥405.00 | 500 |
| 2026-07-06 | ¥408.00 | 0.00% | ¥404.00 | ¥415.00 | ¥404.00 | 3.00K |
| 2026-07-03 | ¥408.00 | +1.75% | ¥393.00 | ¥408.00 | ¥393.00 | 800 |
| 2026-07-02 | ¥401.00 | +0.75% | ¥394.00 | ¥401.00 | ¥394.00 | 400 |
| 2026-07-01 | ¥398.00 | +2.05% | ¥390.00 | ¥398.00 | ¥390.00 | 1.20K |
| 2026-06-30 | ¥390.00 | -1.76% | ¥390.00 | ¥391.00 | ¥389.00 | 3.10K |
| 2026-06-29 | ¥397.00 | -2.46% | ¥410.00 | ¥410.00 | ¥382.00 | 2.70K |
| 2026-06-26 | ¥407.00 | +6.82% | ¥390.00 | ¥414.00 | ¥390.00 | 8.10K |
| 2026-06-25 | ¥381.00 | 0.00% | ¥381.00 | ¥381.00 | ¥381.00 | 0 |
| 2026-06-24 | ¥381.00 | -0.26% | ¥390.00 | ¥390.00 | ¥381.00 | 700 |
| 2026-06-23 | ¥382.00 | -0.78% | ¥382.00 | ¥382.00 | ¥382.00 | 400 |
| 2026-06-22 | ¥385.00 | +1.85% | ¥378.00 | ¥392.00 | ¥378.00 | 6.90K |
| 2026-06-19 | ¥378.00 | +1.61% | ¥374.00 | ¥379.00 | ¥374.00 | 3.50K |
| 2026-06-18 | ¥372.00 | -0.53% | ¥374.00 | ¥374.00 | ¥372.00 | 1.50K |
| 2026-06-17 | ¥374.00 | -0.53% | ¥377.00 | ¥377.00 | ¥370.00 | 1.00K |
| 2026-06-16 | ¥376.00 | -0.27% | ¥377.00 | ¥377.00 | ¥376.00 | 700 |
| 2026-06-15 | ¥377.00 | 0.00% | ¥379.00 | ¥379.00 | ¥377.00 | 1.20K |
| 2026-06-12 | ¥377.00 | +2.72% | ¥369.00 | ¥377.00 | ¥369.00 | 500 |
| 2026-06-11 | ¥367.00 | +1.38% | ¥360.00 | ¥374.00 | ¥360.00 | 2.70K |
| 2026-06-10 | ¥362.00 | -2.69% | ¥372.00 | ¥372.00 | ¥361.00 | 1.30K |
| 2026-06-09 | ¥372.00 | +1.36% | ¥368.00 | ¥372.00 | ¥363.00 | 2.30K |
| 2026-06-08 | ¥367.00 | -1.34% | ¥372.00 | ¥372.00 | ¥367.00 | 600 |
| 2026-06-05 | ¥372.00 | +0.81% | ¥368.00 | ¥372.00 | ¥368.00 | 600 |
| 2026-06-04 | ¥369.00 | 0.00% | ¥366.00 | ¥369.00 | ¥361.00 | 1.60K |
| 2026-06-03 | ¥369.00 | -0.27% | ¥375.00 | ¥375.00 | ¥369.00 | 200 |
| 2026-06-02 | ¥370.00 | -0.54% | ¥369.00 | ¥372.00 | ¥367.00 | 2.20K |
| 2026-06-01 | ¥372.00 | +2.76% | ¥363.00 | ¥372.00 | ¥363.00 | 4.60K |
| 2026-05-29 | ¥362.00 | -2.43% | ¥366.00 | ¥369.00 | ¥362.00 | 500 |
| 2026-05-28 | ¥371.00 | +1.92% | ¥370.00 | ¥371.00 | ¥356.00 | 2.70K |
| 2026-05-27 | ¥364.00 | -3.45% | ¥369.00 | ¥369.00 | ¥362.00 | 2.10K |
| 2026-05-26 | ¥377.00 | +1.89% | ¥366.00 | ¥377.00 | ¥366.00 | 1.00K |
| 2026-05-25 | ¥370.00 | 0.00% | ¥365.00 | ¥380.00 | ¥365.00 | 2.50K |