Makuake, Inc. 4479
TSE · Japan · Technology Services
¥953.00+1.00 (+0.11%)
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 | ¥953.00 | +0.11% | ¥952.00 | ¥965.00 | ¥944.00 | 21.20K |
| 2026-10-01 | ¥952.00 | -0.21% | ¥950.00 | ¥964.00 | ¥935.00 | 17.80K |
| 2026-09-30 | ¥954.00 | +0.95% | ¥945.00 | ¥954.00 | ¥922.00 | 42.70K |
| 2026-09-29 | ¥945.00 | -4.26% | ¥987.00 | ¥987.00 | ¥945.00 | 38.50K |
| 2026-09-28 | ¥987.00 | +0.20% | ¥983.00 | ¥990.00 | ¥974.00 | 18.10K |
| 2026-09-25 | ¥985.00 | -0.20% | ¥991.00 | ¥1,000.00 | ¥975.00 | 24.20K |
| 2026-09-24 | ¥987.00 | +2.28% | ¥970.00 | ¥995.00 | ¥968.00 | 29.30K |
| 2026-09-18 | ¥965.00 | -0.10% | ¥962.00 | ¥981.00 | ¥955.00 | 25.90K |
| 2026-09-17 | ¥966.00 | +0.94% | ¥960.00 | ¥974.00 | ¥959.00 | 19.10K |
| 2026-09-16 | ¥957.00 | -2.55% | ¥978.00 | ¥981.00 | ¥956.00 | 14.50K |
| 2026-09-15 | ¥982.00 | +0.41% | ¥971.00 | ¥985.00 | ¥970.00 | 13.70K |
| 2026-09-14 | ¥978.00 | +3.71% | ¥937.00 | ¥981.00 | ¥937.00 | 28.50K |
| 2026-09-11 | ¥943.00 | -3.18% | ¥959.00 | ¥969.00 | ¥939.00 | 23.00K |
| 2026-09-10 | ¥974.00 | +3.73% | ¥932.00 | ¥977.00 | ¥922.00 | 49.10K |
| 2026-09-09 | ¥939.00 | -2.39% | ¥950.00 | ¥950.00 | ¥931.00 | 25.50K |
| 2026-09-08 | ¥962.00 | -0.41% | ¥968.00 | ¥986.00 | ¥960.00 | 25.10K |
| 2026-09-07 | ¥966.00 | -4.07% | ¥1,002.00 | ¥1,010.00 | ¥960.00 | 65.30K |
| 2026-09-04 | ¥1,007.00 | +2.03% | ¥987.00 | ¥1,034.00 | ¥978.00 | 157.30K |
| 2026-09-03 | ¥987.00 | +5.67% | ¥940.00 | ¥1,021.00 | ¥933.00 | 327.30K |
| 2026-09-02 | ¥934.00 | -3.41% | ¥1,018.00 | ¥1,035.00 | ¥915.00 | 687.10K |
| 2026-09-01 | ¥967.00 | -0.72% | ¥974.00 | ¥974.00 | ¥950.00 | 31.80K |
| 2026-08-31 | ¥974.00 | +4.39% | ¥930.00 | ¥974.00 | ¥926.00 | 60.30K |
| 2026-08-28 | ¥933.00 | +1.08% | ¥929.00 | ¥947.00 | ¥923.00 | 21.20K |
| 2026-08-27 | ¥923.00 | -0.54% | ¥928.00 | ¥954.00 | ¥918.00 | 37.20K |
| 2026-08-26 | ¥928.00 | +2.54% | ¥904.00 | ¥940.00 | ¥904.00 | 43.60K |
| 2026-08-25 | ¥905.00 | +0.89% | ¥893.00 | ¥906.00 | ¥892.00 | 16.40K |
| 2026-08-24 | ¥897.00 | -2.50% | ¥914.00 | ¥917.00 | ¥893.00 | 19.10K |
| 2026-08-21 | ¥920.00 | -0.97% | ¥915.00 | ¥925.00 | ¥900.00 | 36.00K |
| 2026-08-20 | ¥929.00 | +8.65% | ¥861.00 | ¥929.00 | ¥861.00 | 84.00K |
| 2026-08-19 | ¥855.00 | -2.17% | ¥859.00 | ¥875.00 | ¥855.00 | 45.20K |
| 2026-08-18 | ¥874.00 | -1.02% | ¥874.00 | ¥881.00 | ¥869.00 | 20.20K |
| 2026-08-17 | ¥883.00 | +4.37% | ¥850.00 | ¥883.00 | ¥850.00 | 54.10K |
| 2026-08-14 | ¥846.00 | -2.65% | ¥865.00 | ¥879.00 | ¥846.00 | 63.70K |
| 2026-08-13 | ¥869.00 | -0.57% | ¥881.00 | ¥882.00 | ¥863.00 | 29.70K |
| 2026-08-12 | ¥874.00 | +1.04% | ¥870.00 | ¥886.00 | ¥868.00 | 28.30K |
| 2026-08-10 | ¥865.00 | -0.57% | ¥870.00 | ¥876.00 | ¥854.00 | 36.10K |
| 2026-08-07 | ¥870.00 | -0.68% | ¥868.00 | ¥875.00 | ¥857.00 | 42.10K |
| 2026-08-06 | ¥876.00 | +0.81% | ¥856.00 | ¥880.00 | ¥850.00 | 33.30K |
| 2026-08-05 | ¥869.00 | +2.36% | ¥849.00 | ¥872.00 | ¥849.00 | 61.60K |
| 2026-08-04 | ¥849.00 | +2.17% | ¥826.00 | ¥859.00 | ¥825.00 | 30.90K |
| 2026-08-03 | ¥831.00 | -1.19% | ¥826.00 | ¥836.00 | ¥817.00 | 41.60K |
| 2026-07-31 | ¥841.00 | +2.56% | ¥813.00 | ¥854.00 | ¥800.00 | 140.90K |
| 2026-07-30 | ¥820.00 | -4.09% | ¥856.00 | ¥856.00 | ¥801.00 | 257.00K |
| 2026-07-29 | ¥855.00 | -16.50% | ¥949.00 | ¥949.00 | ¥848.00 | 479.00K |
| 2026-07-28 | ¥1,024.00 | +2.30% | ¥1,005.00 | ¥1,060.00 | ¥970.00 | 410.30K |
| 2026-07-27 | ¥1,001.00 | +3.30% | ¥984.00 | ¥1,016.00 | ¥977.00 | 94.60K |
| 2026-07-24 | ¥969.00 | 0.00% | ¥961.00 | ¥984.00 | ¥947.00 | 64.60K |
| 2026-07-23 | ¥969.00 | -0.92% | ¥980.00 | ¥998.00 | ¥953.00 | 59.20K |
| 2026-07-22 | ¥978.00 | -0.20% | ¥965.00 | ¥985.00 | ¥960.00 | 42.20K |
| 2026-07-21 | ¥980.00 | +5.95% | ¥932.00 | ¥999.00 | ¥931.00 | 133.60K |
| 2026-07-17 | ¥925.00 | +3.12% | ¥904.00 | ¥925.00 | ¥900.00 | 56.60K |
| 2026-07-16 | ¥897.00 | -3.24% | ¥922.00 | ¥930.00 | ¥892.00 | 27.70K |
| 2026-07-15 | ¥927.00 | +0.65% | ¥921.00 | ¥928.00 | ¥900.00 | 21.20K |
| 2026-07-14 | ¥921.00 | -0.32% | ¥914.00 | ¥929.00 | ¥908.00 | 24.50K |
| 2026-07-13 | ¥924.00 | +1.09% | ¥908.00 | ¥929.00 | ¥905.00 | 29.10K |
| 2026-07-10 | ¥914.00 | +2.93% | ¥892.00 | ¥914.00 | ¥882.00 | 23.20K |
| 2026-07-09 | ¥888.00 | +1.49% | ¥885.00 | ¥893.00 | ¥878.00 | 11.70K |
| 2026-07-08 | ¥875.00 | -0.11% | ¥872.00 | ¥899.00 | ¥857.00 | 23.30K |
| 2026-07-07 | ¥876.00 | -3.10% | ¥906.00 | ¥913.00 | ¥876.00 | 18.50K |
| 2026-07-06 | ¥904.00 | +1.69% | ¥891.00 | ¥913.00 | ¥876.00 | 35.10K |
| 2026-07-03 | ¥889.00 | +2.42% | ¥868.00 | ¥889.00 | ¥860.00 | 32.40K |
| 2026-07-02 | ¥868.00 | +2.97% | ¥844.00 | ¥874.00 | ¥844.00 | 30.30K |
| 2026-07-01 | ¥843.00 | -0.59% | ¥844.00 | ¥850.00 | ¥836.00 | 11.40K |
| 2026-06-30 | ¥848.00 | +0.36% | ¥854.00 | ¥854.00 | ¥825.00 | 26.40K |
| 2026-06-29 | ¥845.00 | +3.17% | ¥825.00 | ¥846.00 | ¥825.00 | 31.70K |
| 2026-06-26 | ¥819.00 | +0.86% | ¥824.00 | ¥824.00 | ¥805.00 | 31.50K |
| 2026-06-25 | ¥812.00 | -0.73% | ¥815.00 | ¥821.00 | ¥811.00 | 8.80K |
| 2026-06-24 | ¥818.00 | +0.49% | ¥812.00 | ¥828.00 | ¥809.00 | 18.10K |
| 2026-06-23 | ¥814.00 | -0.85% | ¥832.00 | ¥832.00 | ¥811.00 | 13.80K |
| 2026-06-22 | ¥821.00 | -2.38% | ¥826.00 | ¥847.00 | ¥821.00 | 17.10K |
| 2026-06-19 | ¥841.00 | -1.64% | ¥856.00 | ¥863.00 | ¥833.00 | 26.30K |
| 2026-06-18 | ¥855.00 | -0.23% | ¥858.00 | ¥870.00 | ¥843.00 | 35.40K |
| 2026-06-17 | ¥857.00 | +6.46% | ¥806.00 | ¥875.00 | ¥806.00 | 69.10K |
| 2026-06-16 | ¥805.00 | -2.07% | ¥817.00 | ¥817.00 | ¥803.00 | 26.50K |
| 2026-06-15 | ¥822.00 | +0.37% | ¥826.00 | ¥827.00 | ¥813.00 | 18.20K |
| 2026-06-12 | ¥819.00 | -1.33% | ¥842.00 | ¥842.00 | ¥813.00 | 26.50K |
| 2026-06-11 | ¥830.00 | -1.78% | ¥832.00 | ¥839.00 | ¥816.00 | 56.80K |
| 2026-06-10 | ¥845.00 | -3.10% | ¥858.00 | ¥861.00 | ¥836.00 | 47.40K |
| 2026-06-09 | ¥872.00 | +0.58% | ¥879.00 | ¥882.00 | ¥861.00 | 118.70K |
| 2026-06-08 | ¥867.00 | -3.88% | ¥887.00 | ¥887.00 | ¥850.00 | 43.00K |
| 2026-06-05 | ¥902.00 | +4.16% | ¥866.00 | ¥904.00 | ¥865.00 | 61.00K |
| 2026-06-04 | ¥866.00 | +2.12% | ¥845.00 | ¥874.00 | ¥841.00 | 40.40K |
| 2026-06-03 | ¥848.00 | -2.19% | ¥872.00 | ¥872.00 | ¥837.00 | 32.00K |
| 2026-06-02 | ¥867.00 | -0.12% | ¥873.00 | ¥873.00 | ¥847.00 | 43.90K |
| 2026-06-01 | ¥868.00 | +4.58% | ¥836.00 | ¥872.00 | ¥831.00 | 66.70K |
| 2026-05-29 | ¥830.00 | -0.48% | ¥829.00 | ¥844.00 | ¥828.00 | 29.80K |
| 2026-05-28 | ¥834.00 | 0.00% | ¥831.00 | ¥844.00 | ¥825.00 | 26.70K |
| 2026-05-27 | ¥834.00 | -3.14% | ¥858.00 | ¥871.00 | ¥831.00 | 58.80K |
| 2026-05-26 | ¥861.00 | -1.71% | ¥876.00 | ¥876.00 | ¥854.00 | 23.30K |
| 2026-05-25 | ¥876.00 | -1.24% | ¥888.00 | ¥916.00 | ¥858.00 | 38.90K |