Macbee Planet Inc 7095
TSE · Japan · Technology Services
¥1,121.00-27.00 (-2.35%)
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 | ¥1,121.00 | -2.35% | ¥1,141.00 | ¥1,148.00 | ¥1,116.00 | 62.20K |
| 2026-10-01 | ¥1,148.00 | -0.17% | ¥1,144.00 | ¥1,157.00 | ¥1,136.00 | 33.50K |
| 2026-09-30 | ¥1,150.00 | +1.32% | ¥1,145.00 | ¥1,156.00 | ¥1,131.00 | 50.20K |
| 2026-09-29 | ¥1,135.00 | -0.61% | ¥1,141.00 | ¥1,145.00 | ¥1,131.00 | 51.40K |
| 2026-09-28 | ¥1,142.00 | -0.26% | ¥1,151.00 | ¥1,151.00 | ¥1,139.00 | 36.40K |
| 2026-09-25 | ¥1,145.00 | -0.78% | ¥1,154.00 | ¥1,160.00 | ¥1,136.00 | 66.50K |
| 2026-09-24 | ¥1,154.00 | -0.17% | ¥1,154.00 | ¥1,175.00 | ¥1,145.00 | 65.40K |
| 2026-09-18 | ¥1,156.00 | -0.26% | ¥1,162.00 | ¥1,176.00 | ¥1,156.00 | 51.50K |
| 2026-09-17 | ¥1,159.00 | +0.70% | ¥1,152.00 | ¥1,172.00 | ¥1,152.00 | 58.90K |
| 2026-09-16 | ¥1,151.00 | -1.29% | ¥1,174.00 | ¥1,174.00 | ¥1,151.00 | 54.40K |
| 2026-09-15 | ¥1,166.00 | -2.51% | ¥1,187.00 | ¥1,189.00 | ¥1,162.00 | 96.30K |
| 2026-09-14 | ¥1,196.00 | +2.40% | ¥1,151.00 | ¥1,200.00 | ¥1,142.00 | 87.30K |
| 2026-09-11 | ¥1,168.00 | -3.95% | ¥1,186.00 | ¥1,213.00 | ¥1,140.00 | 149.50K |
| 2026-09-10 | ¥1,216.00 | +1.76% | ¥1,188.00 | ¥1,226.00 | ¥1,174.00 | 93.70K |
| 2026-09-09 | ¥1,195.00 | -4.09% | ¥1,243.00 | ¥1,244.00 | ¥1,195.00 | 77.20K |
| 2026-09-08 | ¥1,246.00 | -1.42% | ¥1,260.00 | ¥1,263.00 | ¥1,241.00 | 51.20K |
| 2026-09-07 | ¥1,264.00 | +0.32% | ¥1,262.00 | ¥1,285.00 | ¥1,251.00 | 50.70K |
| 2026-09-04 | ¥1,260.00 | +1.61% | ¥1,238.00 | ¥1,263.00 | ¥1,238.00 | 44.30K |
| 2026-09-03 | ¥1,240.00 | 0.00% | ¥1,239.00 | ¥1,258.00 | ¥1,237.00 | 49.10K |
| 2026-09-02 | ¥1,240.00 | -2.52% | ¥1,267.00 | ¥1,267.00 | ¥1,236.00 | 73.70K |
| 2026-09-01 | ¥1,272.00 | -1.09% | ¥1,280.00 | ¥1,298.00 | ¥1,267.00 | 57.50K |
| 2026-08-31 | ¥1,286.00 | +0.08% | ¥1,284.00 | ¥1,295.00 | ¥1,277.00 | 40.70K |
| 2026-08-28 | ¥1,285.00 | +0.71% | ¥1,270.00 | ¥1,295.00 | ¥1,270.00 | 42.30K |
| 2026-08-27 | ¥1,276.00 | -0.23% | ¥1,288.00 | ¥1,297.00 | ¥1,270.00 | 56.80K |
| 2026-08-26 | ¥1,279.00 | +0.55% | ¥1,272.00 | ¥1,305.00 | ¥1,272.00 | 70.30K |
| 2026-08-25 | ¥1,272.00 | +0.63% | ¥1,271.00 | ¥1,275.00 | ¥1,262.00 | 36.10K |
| 2026-08-24 | ¥1,264.00 | +0.24% | ¥1,265.00 | ¥1,281.00 | ¥1,259.00 | 57.10K |
| 2026-08-21 | ¥1,261.00 | +0.16% | ¥1,258.00 | ¥1,263.00 | ¥1,243.00 | 47.60K |
| 2026-08-20 | ¥1,259.00 | +3.62% | ¥1,225.00 | ¥1,259.00 | ¥1,225.00 | 59.90K |
| 2026-08-19 | ¥1,215.00 | 0.00% | ¥1,222.00 | ¥1,237.00 | ¥1,210.00 | 50.80K |
| 2026-08-18 | ¥1,215.00 | -1.86% | ¥1,228.00 | ¥1,234.00 | ¥1,215.00 | 87.60K |
| 2026-08-17 | ¥1,238.00 | -1.35% | ¥1,241.00 | ¥1,250.00 | ¥1,226.00 | 75.90K |
| 2026-08-14 | ¥1,255.00 | +2.37% | ¥1,216.00 | ¥1,256.00 | ¥1,210.00 | 73.50K |
| 2026-08-13 | ¥1,226.00 | -1.37% | ¥1,243.00 | ¥1,243.00 | ¥1,215.00 | 65.30K |
| 2026-08-12 | ¥1,243.00 | +1.72% | ¥1,230.00 | ¥1,256.00 | ¥1,222.00 | 77.80K |
| 2026-08-10 | ¥1,222.00 | -0.57% | ¥1,236.00 | ¥1,243.00 | ¥1,221.00 | 39.90K |
| 2026-08-07 | ¥1,229.00 | +0.57% | ¥1,230.00 | ¥1,238.00 | ¥1,219.00 | 32.10K |
| 2026-08-06 | ¥1,222.00 | +0.83% | ¥1,216.00 | ¥1,246.00 | ¥1,213.00 | 40.80K |
| 2026-08-05 | ¥1,212.00 | -1.06% | ¥1,215.00 | ¥1,224.00 | ¥1,208.00 | 45.10K |
| 2026-08-04 | ¥1,225.00 | +0.25% | ¥1,208.00 | ¥1,242.00 | ¥1,208.00 | 71.70K |
| 2026-08-03 | ¥1,222.00 | +1.24% | ¥1,221.00 | ¥1,229.00 | ¥1,198.00 | 75.50K |
| 2026-07-31 | ¥1,207.00 | -1.95% | ¥1,210.00 | ¥1,227.00 | ¥1,202.00 | 52.60K |
| 2026-07-30 | ¥1,231.00 | -0.32% | ¥1,235.00 | ¥1,249.00 | ¥1,222.00 | 61.60K |
| 2026-07-29 | ¥1,235.00 | +2.66% | ¥1,247.00 | ¥1,264.00 | ¥1,187.00 | 121.50K |
| 2026-07-28 | ¥1,203.00 | -0.41% | ¥1,206.00 | ¥1,225.00 | ¥1,190.00 | 82.50K |
| 2026-07-27 | ¥1,208.00 | +5.87% | ¥1,148.00 | ¥1,208.00 | ¥1,148.00 | 88.10K |
| 2026-07-24 | ¥1,141.00 | -1.47% | ¥1,160.00 | ¥1,160.00 | ¥1,138.00 | 52.40K |
| 2026-07-23 | ¥1,158.00 | -0.94% | ¥1,169.00 | ¥1,176.00 | ¥1,157.00 | 39.10K |
| 2026-07-22 | ¥1,169.00 | +1.12% | ¥1,156.00 | ¥1,178.00 | ¥1,146.00 | 73.80K |
| 2026-07-21 | ¥1,156.00 | 0.00% | ¥1,157.00 | ¥1,180.00 | ¥1,154.00 | 100.70K |
| 2026-07-17 | ¥1,156.00 | +0.52% | ¥1,153.00 | ¥1,164.00 | ¥1,140.00 | 90.50K |
| 2026-07-16 | ¥1,150.00 | -1.03% | ¥1,150.00 | ¥1,192.00 | ¥1,150.00 | 56.70K |
| 2026-07-15 | ¥1,162.00 | 0.00% | ¥1,163.00 | ¥1,166.00 | ¥1,151.00 | 50.10K |
| 2026-07-14 | ¥1,162.00 | +0.87% | ¥1,153.00 | ¥1,184.00 | ¥1,153.00 | 96.50K |
| 2026-07-13 | ¥1,152.00 | +0.26% | ¥1,155.00 | ¥1,177.00 | ¥1,146.00 | 91.90K |
| 2026-07-10 | ¥1,149.00 | +3.51% | ¥1,111.00 | ¥1,158.00 | ¥1,111.00 | 107.40K |
| 2026-07-09 | ¥1,110.00 | +0.91% | ¥1,100.00 | ¥1,116.00 | ¥1,081.00 | 47.40K |
| 2026-07-08 | ¥1,100.00 | +0.46% | ¥1,109.00 | ¥1,113.00 | ¥1,091.00 | 69.60K |
| 2026-07-07 | ¥1,095.00 | -1.71% | ¥1,106.00 | ¥1,125.00 | ¥1,095.00 | 64.10K |
| 2026-07-06 | ¥1,114.00 | +0.81% | ¥1,111.00 | ¥1,127.00 | ¥1,105.00 | 101.60K |
| 2026-07-03 | ¥1,105.00 | 0.00% | ¥1,105.00 | ¥1,122.00 | ¥1,097.00 | 108.30K |
| 2026-07-02 | ¥1,105.00 | +0.91% | ¥1,103.00 | ¥1,144.00 | ¥1,093.00 | 109.80K |
| 2026-07-01 | ¥1,095.00 | +2.62% | ¥1,067.00 | ¥1,110.00 | ¥1,067.00 | 97.40K |
| 2026-06-30 | ¥1,067.00 | +0.76% | ¥1,063.00 | ¥1,076.00 | ¥1,050.00 | 96.30K |
| 2026-06-29 | ¥1,059.00 | +1.05% | ¥1,078.00 | ¥1,082.00 | ¥1,053.00 | 86.50K |
| 2026-06-26 | ¥1,048.00 | -0.85% | ¥1,059.00 | ¥1,062.00 | ¥1,036.00 | 140.90K |
| 2026-06-25 | ¥1,057.00 | 0.00% | ¥1,057.00 | ¥1,062.00 | ¥1,050.00 | 59.00K |
| 2026-06-24 | ¥1,057.00 | +1.05% | ¥1,057.00 | ¥1,073.00 | ¥1,052.00 | 75.70K |
| 2026-06-23 | ¥1,046.00 | -2.52% | ¥1,074.00 | ¥1,074.00 | ¥1,043.00 | 88.60K |
| 2026-06-22 | ¥1,073.00 | -0.37% | ¥1,091.00 | ¥1,097.00 | ¥1,059.00 | 59.90K |
| 2026-06-19 | ¥1,077.00 | +0.19% | ¥1,083.00 | ¥1,083.00 | ¥1,053.00 | 102.40K |
| 2026-06-18 | ¥1,075.00 | -0.74% | ¥1,083.00 | ¥1,098.00 | ¥1,059.00 | 85.50K |
| 2026-06-17 | ¥1,083.00 | +4.74% | ¥1,041.00 | ¥1,101.00 | ¥1,039.00 | 180.20K |
| 2026-06-16 | ¥1,034.00 | +2.78% | ¥1,001.00 | ¥1,035.00 | ¥985.00 | 333.20K |
| 2026-06-15 | ¥1,006.00 | +2.76% | ¥1,007.00 | ¥1,036.00 | ¥997.00 | 260.40K |
| 2026-06-12 | ¥979.00 | -15.82% | ¥1,035.00 | ¥1,039.00 | ¥976.00 | 1.01M |
| 2026-06-11 | ¥1,163.00 | -0.34% | ¥1,145.00 | ¥1,166.00 | ¥1,125.00 | 138.70K |
| 2026-06-10 | ¥1,167.00 | +0.78% | ¥1,158.00 | ¥1,172.00 | ¥1,144.00 | 67.40K |
| 2026-06-09 | ¥1,158.00 | +1.05% | ¥1,167.00 | ¥1,180.00 | ¥1,152.00 | 120.90K |
| 2026-06-08 | ¥1,146.00 | -4.18% | ¥1,171.00 | ¥1,190.00 | ¥1,137.00 | 138.10K |
| 2026-06-05 | ¥1,196.00 | +4.64% | ¥1,148.00 | ¥1,215.00 | ¥1,148.00 | 278.10K |
| 2026-06-04 | ¥1,143.00 | -0.70% | ¥1,141.00 | ¥1,174.00 | ¥1,128.00 | 130.60K |
| 2026-06-03 | ¥1,151.00 | -1.54% | ¥1,146.00 | ¥1,180.00 | ¥1,123.00 | 169.00K |
| 2026-06-02 | ¥1,169.00 | +1.21% | ¥1,157.00 | ¥1,200.00 | ¥1,131.00 | 184.30K |
| 2026-06-01 | ¥1,155.00 | +0.26% | ¥1,160.00 | ¥1,193.00 | ¥1,152.00 | 136.30K |
| 2026-05-29 | ¥1,152.00 | -1.37% | ¥1,165.00 | ¥1,172.00 | ¥1,150.00 | 122.40K |
| 2026-05-28 | ¥1,168.00 | -0.60% | ¥1,172.00 | ¥1,172.00 | ¥1,160.00 | 74.90K |
| 2026-05-27 | ¥1,175.00 | -0.25% | ¥1,194.00 | ¥1,195.00 | ¥1,165.00 | 84.80K |
| 2026-05-26 | ¥1,178.00 | -1.34% | ¥1,189.00 | ¥1,198.00 | ¥1,177.00 | 43.00K |
| 2026-05-25 | ¥1,194.00 | -0.58% | ¥1,213.00 | ¥1,213.00 | ¥1,164.00 | 121.50K |