M&A Capital Partners Co. Ltd. 6080
TSE · Japan · Finance
¥4,270.00-15.00 (-0.35%)
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 | ¥4,270.00 | -0.35% | ¥4,295.00 | ¥4,315.00 | ¥4,240.00 | 86.80K |
| 2026-10-01 | ¥4,285.00 | +1.18% | ¥4,180.00 | ¥4,315.00 | ¥4,180.00 | 109.30K |
| 2026-09-30 | ¥4,235.00 | +0.83% | ¥4,235.00 | ¥4,240.00 | ¥4,175.00 | 69.80K |
| 2026-09-29 | ¥4,200.00 | -0.83% | ¥4,150.00 | ¥4,240.00 | ¥4,110.00 | 78.90K |
| 2026-09-28 | ¥4,235.00 | -0.47% | ¥4,255.00 | ¥4,290.00 | ¥4,220.00 | 65.30K |
| 2026-09-25 | ¥4,255.00 | -0.47% | ¥4,260.00 | ¥4,310.00 | ¥4,245.00 | 91.00K |
| 2026-09-24 | ¥4,275.00 | -0.47% | ¥4,305.00 | ¥4,375.00 | ¥4,275.00 | 107.80K |
| 2026-09-18 | ¥4,295.00 | -0.69% | ¥4,385.00 | ¥4,400.00 | ¥4,250.00 | 150.60K |
| 2026-09-17 | ¥4,325.00 | +3.35% | ¥4,185.00 | ¥4,390.00 | ¥4,180.00 | 146.20K |
| 2026-09-16 | ¥4,185.00 | -0.95% | ¥4,210.00 | ¥4,255.00 | ¥4,140.00 | 128.90K |
| 2026-09-15 | ¥4,225.00 | +3.68% | ¥4,070.00 | ¥4,240.00 | ¥4,050.00 | 141.70K |
| 2026-09-14 | ¥4,075.00 | +1.62% | ¥4,010.00 | ¥4,095.00 | ¥3,985.00 | 77.40K |
| 2026-09-11 | ¥4,010.00 | -1.47% | ¥3,990.00 | ¥4,035.00 | ¥3,970.00 | 71.50K |
| 2026-09-10 | ¥4,070.00 | +1.37% | ¥4,020.00 | ¥4,080.00 | ¥3,995.00 | 60.20K |
| 2026-09-09 | ¥4,015.00 | -1.47% | ¥4,050.00 | ¥4,060.00 | ¥3,980.00 | 80.60K |
| 2026-09-08 | ¥4,075.00 | -1.09% | ¥4,100.00 | ¥4,120.00 | ¥4,065.00 | 43.90K |
| 2026-09-07 | ¥4,120.00 | -1.55% | ¥4,165.00 | ¥4,165.00 | ¥4,105.00 | 42.00K |
| 2026-09-04 | ¥4,185.00 | +0.48% | ¥4,195.00 | ¥4,205.00 | ¥4,170.00 | 36.20K |
| 2026-09-03 | ¥4,165.00 | +1.09% | ¥4,190.00 | ¥4,190.00 | ¥4,125.00 | 49.90K |
| 2026-09-02 | ¥4,120.00 | -2.60% | ¥4,180.00 | ¥4,220.00 | ¥4,120.00 | 68.20K |
| 2026-09-01 | ¥4,230.00 | -1.63% | ¥4,230.00 | ¥4,285.00 | ¥4,215.00 | 103.90K |
| 2026-08-31 | ¥4,300.00 | +1.18% | ¥4,250.00 | ¥4,310.00 | ¥4,195.00 | 88.40K |
| 2026-08-28 | ¥4,250.00 | -0.12% | ¥4,215.00 | ¥4,300.00 | ¥4,215.00 | 74.20K |
| 2026-08-27 | ¥4,255.00 | +0.47% | ¥4,260.00 | ¥4,330.00 | ¥4,225.00 | 127.20K |
| 2026-08-26 | ¥4,235.00 | 0.00% | ¥4,195.00 | ¥4,255.00 | ¥4,185.00 | 133.20K |
| 2026-08-25 | ¥4,235.00 | +1.68% | ¥4,195.00 | ¥4,255.00 | ¥4,170.00 | 93.80K |
| 2026-08-24 | ¥4,165.00 | +0.85% | ¥4,160.00 | ¥4,180.00 | ¥4,115.00 | 75.00K |
| 2026-08-21 | ¥4,130.00 | -0.72% | ¥4,110.00 | ¥4,150.00 | ¥4,075.00 | 125.90K |
| 2026-08-20 | ¥4,160.00 | +4.00% | ¥4,035.00 | ¥4,185.00 | ¥3,985.00 | 100.30K |
| 2026-08-19 | ¥4,000.00 | -1.48% | ¥4,020.00 | ¥4,030.00 | ¥3,965.00 | 82.90K |
| 2026-08-18 | ¥4,060.00 | +0.12% | ¥4,075.00 | ¥4,120.00 | ¥4,035.00 | 98.90K |
| 2026-08-17 | ¥4,055.00 | -0.73% | ¥4,085.00 | ¥4,115.00 | ¥4,050.00 | 81.40K |
| 2026-08-14 | ¥4,085.00 | +1.24% | ¥4,070.00 | ¥4,125.00 | ¥4,020.00 | 96.90K |
| 2026-08-13 | ¥4,035.00 | -0.86% | ¥4,045.00 | ¥4,060.00 | ¥4,000.00 | 59.90K |
| 2026-08-12 | ¥4,070.00 | +0.99% | ¥4,050.00 | ¥4,070.00 | ¥3,970.00 | 82.60K |
| 2026-08-10 | ¥4,030.00 | +0.25% | ¥4,050.00 | ¥4,055.00 | ¥3,995.00 | 93.00K |
| 2026-08-07 | ¥4,020.00 | -0.50% | ¥4,040.00 | ¥4,060.00 | ¥3,990.00 | 85.50K |
| 2026-08-06 | ¥4,040.00 | +1.00% | ¥4,060.00 | ¥4,080.00 | ¥3,995.00 | 129.40K |
| 2026-08-05 | ¥4,000.00 | +0.38% | ¥4,045.00 | ¥4,085.00 | ¥3,995.00 | 133.20K |
| 2026-08-04 | ¥3,985.00 | -0.87% | ¥4,020.00 | ¥4,035.00 | ¥3,880.00 | 131.40K |
| 2026-08-03 | ¥4,020.00 | +3.47% | ¥3,880.00 | ¥4,070.00 | ¥3,840.00 | 298.40K |
| 2026-07-31 | ¥3,885.00 | +1.70% | ¥3,750.00 | ¥3,920.00 | ¥3,540.00 | 473.30K |
| 2026-07-30 | ¥3,820.00 | +1.19% | ¥3,755.00 | ¥3,840.00 | ¥3,735.00 | 201.40K |
| 2026-07-29 | ¥3,775.00 | +0.94% | ¥3,780.00 | ¥3,795.00 | ¥3,695.00 | 138.70K |
| 2026-07-28 | ¥3,740.00 | -1.19% | ¥3,835.00 | ¥3,835.00 | ¥3,725.00 | 127.10K |
| 2026-07-27 | ¥3,785.00 | +1.34% | ¥3,770.00 | ¥3,810.00 | ¥3,760.00 | 98.80K |
| 2026-07-24 | ¥3,735.00 | 0.00% | ¥3,715.00 | ¥3,755.00 | ¥3,705.00 | 102.10K |
| 2026-07-23 | ¥3,735.00 | +0.81% | ¥3,700.00 | ¥3,790.00 | ¥3,695.00 | 149.80K |
| 2026-07-22 | ¥3,705.00 | 0.00% | ¥3,715.00 | ¥3,735.00 | ¥3,675.00 | 83.20K |
| 2026-07-21 | ¥3,705.00 | +1.23% | ¥3,665.00 | ¥3,750.00 | ¥3,665.00 | 122.40K |
| 2026-07-17 | ¥3,660.00 | -1.08% | ¥3,700.00 | ¥3,700.00 | ¥3,605.00 | 72.70K |
| 2026-07-16 | ¥3,700.00 | -0.67% | ¥3,725.00 | ¥3,745.00 | ¥3,680.00 | 60.10K |
| 2026-07-15 | ¥3,725.00 | +0.95% | ¥3,715.00 | ¥3,725.00 | ¥3,660.00 | 36.60K |
| 2026-07-14 | ¥3,690.00 | +0.96% | ¥3,700.00 | ¥3,720.00 | ¥3,670.00 | 85.10K |
| 2026-07-13 | ¥3,655.00 | +1.25% | ¥3,645.00 | ¥3,665.00 | ¥3,570.00 | 46.10K |
| 2026-07-10 | ¥3,610.00 | +0.70% | ¥3,590.00 | ¥3,645.00 | ¥3,590.00 | 43.00K |
| 2026-07-09 | ¥3,585.00 | -0.14% | ¥3,585.00 | ¥3,620.00 | ¥3,565.00 | 82.70K |
| 2026-07-08 | ¥3,590.00 | -0.97% | ¥3,645.00 | ¥3,645.00 | ¥3,560.00 | 77.00K |
| 2026-07-07 | ¥3,625.00 | -1.49% | ¥3,655.00 | ¥3,690.00 | ¥3,605.00 | 86.40K |
| 2026-07-06 | ¥3,680.00 | +2.94% | ¥3,575.00 | ¥3,700.00 | ¥3,575.00 | 149.70K |
| 2026-07-03 | ¥3,575.00 | +1.71% | ¥3,565.00 | ¥3,600.00 | ¥3,530.00 | 72.40K |
| 2026-07-02 | ¥3,515.00 | +3.08% | ¥3,460.00 | ¥3,585.00 | ¥3,425.00 | 91.10K |
| 2026-07-01 | ¥3,410.00 | -0.15% | ¥3,395.00 | ¥3,435.00 | ¥3,380.00 | 43.70K |
| 2026-06-30 | ¥3,415.00 | -0.73% | ¥3,485.00 | ¥3,485.00 | ¥3,400.00 | 62.00K |
| 2026-06-29 | ¥3,440.00 | +1.47% | ¥3,425.00 | ¥3,445.00 | ¥3,410.00 | 63.70K |
| 2026-06-26 | ¥3,390.00 | 0.00% | ¥3,390.00 | ¥3,415.00 | ¥3,355.00 | 93.10K |
| 2026-06-25 | ¥3,390.00 | +0.74% | ¥3,380.00 | ¥3,415.00 | ¥3,355.00 | 34.20K |
| 2026-06-24 | ¥3,365.00 | -1.90% | ¥3,450.00 | ¥3,485.00 | ¥3,365.00 | 72.10K |
| 2026-06-23 | ¥3,430.00 | -2.00% | ¥3,500.00 | ¥3,515.00 | ¥3,430.00 | 77.10K |
| 2026-06-22 | ¥3,500.00 | -2.23% | ¥3,575.00 | ¥3,610.00 | ¥3,500.00 | 73.10K |
| 2026-06-19 | ¥3,580.00 | -0.42% | ¥3,605.00 | ¥3,660.00 | ¥3,550.00 | 106.50K |
| 2026-06-18 | ¥3,595.00 | -0.55% | ¥3,600.00 | ¥3,665.00 | ¥3,595.00 | 47.20K |
| 2026-06-17 | ¥3,615.00 | +1.12% | ¥3,585.00 | ¥3,680.00 | ¥3,585.00 | 90.30K |
| 2026-06-16 | ¥3,575.00 | -0.14% | ¥3,600.00 | ¥3,600.00 | ¥3,510.00 | 65.70K |
| 2026-06-15 | ¥3,580.00 | +3.32% | ¥3,465.00 | ¥3,585.00 | ¥3,465.00 | 105.50K |
| 2026-06-12 | ¥3,465.00 | +0.14% | ¥3,500.00 | ¥3,505.00 | ¥3,435.00 | 82.00K |
| 2026-06-11 | ¥3,460.00 | +0.29% | ¥3,430.00 | ¥3,460.00 | ¥3,370.00 | 86.30K |
| 2026-06-10 | ¥3,450.00 | -0.43% | ¥3,495.00 | ¥3,565.00 | ¥3,430.00 | 101.30K |
| 2026-06-09 | ¥3,465.00 | -1.14% | ¥3,560.00 | ¥3,625.00 | ¥3,465.00 | 169.80K |
| 2026-06-08 | ¥3,505.00 | +0.72% | ¥3,410.00 | ¥3,540.00 | ¥3,410.00 | 128.40K |
| 2026-06-05 | ¥3,480.00 | +2.20% | ¥3,475.00 | ¥3,545.00 | ¥3,470.00 | 131.00K |
| 2026-06-04 | ¥3,405.00 | +3.03% | ¥3,235.00 | ¥3,440.00 | ¥3,210.00 | 182.80K |
| 2026-06-03 | ¥3,305.00 | -0.60% | ¥3,265.00 | ¥3,315.00 | ¥3,260.00 | 77.60K |
| 2026-06-02 | ¥3,325.00 | -0.75% | ¥3,345.00 | ¥3,345.00 | ¥3,255.00 | 94.80K |
| 2026-06-01 | ¥3,350.00 | -2.62% | ¥3,375.00 | ¥3,425.00 | ¥3,335.00 | 80.00K |
| 2026-05-29 | ¥3,440.00 | +0.58% | ¥3,415.00 | ¥3,485.00 | ¥3,400.00 | 75.40K |
| 2026-05-28 | ¥3,420.00 | -1.30% | ¥3,465.00 | ¥3,475.00 | ¥3,385.00 | 63.30K |
| 2026-05-27 | ¥3,465.00 | -1.56% | ¥3,520.00 | ¥3,535.00 | ¥3,415.00 | 99.20K |
| 2026-05-26 | ¥3,520.00 | -0.28% | ¥3,595.00 | ¥3,595.00 | ¥3,505.00 | 127.80K |
| 2026-05-25 | ¥3,530.00 | -1.94% | ¥3,600.00 | ¥3,600.00 | ¥3,510.00 | 85.60K |