Makiya Co., Ltd. 9890
TSE · Japan · Retail Trade
¥1,414.00-3.00 (-0.21%)
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 | ¥1,414.00 | -0.21% | ¥1,423.00 | ¥1,427.00 | ¥1,410.00 | 3.90K |
| 2026-10-01 | ¥1,417.00 | -1.05% | ¥1,432.00 | ¥1,435.00 | ¥1,405.00 | 7.10K |
| 2026-09-30 | ¥1,432.00 | -0.28% | ¥1,446.00 | ¥1,451.00 | ¥1,426.00 | 3.80K |
| 2026-09-29 | ¥1,436.00 | -3.62% | ¥1,441.00 | ¥1,460.00 | ¥1,436.00 |
| 9.50K |
| 2026-09-28 | ¥1,490.00 | +0.61% | ¥1,504.00 | ¥1,535.00 | ¥1,451.00 | 23.80K |
| 2026-09-25 | ¥1,481.00 | +0.20% | ¥1,480.00 | ¥1,510.00 | ¥1,478.00 | 8.20K |
| 2026-09-24 | ¥1,478.00 | +0.34% | ¥1,489.00 | ¥1,489.00 | ¥1,473.00 | 6.30K |
| 2026-09-18 | ¥1,473.00 | +0.07% | ¥1,490.00 | ¥1,504.00 | ¥1,473.00 | 12.50K |
| 2026-09-17 | ¥1,472.00 | +0.27% | ¥1,472.00 | ¥1,505.00 | ¥1,472.00 | 15.60K |
| 2026-09-16 | ¥1,468.00 | +0.89% | ¥1,461.00 | ¥1,477.00 | ¥1,461.00 | 3.00K |
| 2026-09-15 | ¥1,455.00 | -2.22% | ¥1,498.00 | ¥1,498.00 | ¥1,452.00 | 14.80K |
| 2026-09-14 | ¥1,488.00 | +2.20% | ¥1,461.00 | ¥1,488.00 | ¥1,458.00 | 6.40K |
| 2026-09-11 | ¥1,456.00 | +1.11% | ¥1,441.00 | ¥1,479.00 | ¥1,441.00 | 6.20K |
| 2026-09-10 | ¥1,440.00 | +0.56% | ¥1,429.00 | ¥1,479.00 | ¥1,429.00 | 13.30K |
| 2026-09-09 | ¥1,432.00 | +0.99% | ¥1,419.00 | ¥1,439.00 | ¥1,416.00 | 9.40K |
| 2026-09-08 | ¥1,418.00 | -1.39% | ¥1,444.00 | ¥1,451.00 | ¥1,415.00 | 9.60K |
| 2026-09-07 | ¥1,438.00 | +4.58% | ¥1,407.00 | ¥1,462.00 | ¥1,389.00 | 29.80K |
| 2026-09-04 | ¥1,375.00 | +0.73% | ¥1,365.00 | ¥1,387.00 | ¥1,365.00 | 7.90K |
| 2026-09-03 | ¥1,365.00 | -0.87% | ¥1,381.00 | ¥1,381.00 | ¥1,364.00 | 6.10K |
| 2026-09-02 | ¥1,377.00 | -1.57% | ¥1,399.00 | ¥1,400.00 | ¥1,375.00 | 9.60K |
| 2026-09-01 | ¥1,399.00 | +0.36% | ¥1,392.00 | ¥1,406.00 | ¥1,384.00 | 12.30K |
| 2026-08-31 | ¥1,394.00 | 0.00% | ¥1,394.00 | ¥1,394.00 | ¥1,394.00 | 0 |
| 2026-08-28 | ¥1,394.00 | -0.14% | ¥1,405.00 | ¥1,405.00 | ¥1,391.00 | 1.60K |
| 2026-08-27 | ¥1,396.00 | +0.50% | ¥1,393.00 | ¥1,403.00 | ¥1,388.00 | 10.20K |
| 2026-08-26 | ¥1,389.00 | +0.80% | ¥1,386.00 | ¥1,394.00 | ¥1,366.00 | 7.60K |
| 2026-08-25 | ¥1,378.00 | +1.17% | ¥1,362.00 | ¥1,382.00 | ¥1,362.00 | 3.30K |
| 2026-08-24 | ¥1,362.00 | +0.22% | ¥1,363.00 | ¥1,385.00 | ¥1,357.00 | 20.00K |
| 2026-08-21 | ¥1,359.00 | +0.30% | ¥1,355.00 | ¥1,364.00 | ¥1,352.00 | 5.70K |
| 2026-08-20 | ¥1,355.00 | +0.67% | ¥1,350.00 | ¥1,369.00 | ¥1,350.00 | 10.80K |
| 2026-08-19 | ¥1,346.00 | -0.66% | ¥1,354.00 | ¥1,359.00 | ¥1,345.00 | 10.80K |
| 2026-08-18 | ¥1,355.00 | -0.22% | ¥1,358.00 | ¥1,366.00 | ¥1,350.00 | 7.00K |
| 2026-08-17 | ¥1,358.00 | -0.22% | ¥1,366.00 | ¥1,366.00 | ¥1,358.00 | 5.00K |
| 2026-08-14 | ¥1,361.00 | +0.44% | ¥1,362.00 | ¥1,370.00 | ¥1,359.00 | 6.20K |
| 2026-08-13 | ¥1,355.00 | +0.30% | ¥1,359.00 | ¥1,364.00 | ¥1,338.00 | 13.60K |
| 2026-08-12 | ¥1,351.00 | +0.37% | ¥1,346.00 | ¥1,374.00 | ¥1,341.00 | 10.20K |
| 2026-08-10 | ¥1,346.00 | -0.07% | ¥1,343.00 | ¥1,359.00 | ¥1,337.00 | 21.10K |
| 2026-08-07 | ¥1,347.00 | -0.15% | ¥1,349.00 | ¥1,352.00 | ¥1,337.00 | 8.30K |
| 2026-08-06 | ¥1,349.00 | -0.15% | ¥1,350.00 | ¥1,350.00 | ¥1,337.00 | 3.90K |
| 2026-08-05 | ¥1,351.00 | +0.30% | ¥1,364.00 | ¥1,365.00 | ¥1,336.00 | 8.40K |
| 2026-08-04 | ¥1,347.00 | -0.96% | ¥1,345.00 | ¥1,355.00 | ¥1,340.00 | 6.90K |
| 2026-08-03 | ¥1,360.00 | +0.07% | ¥1,369.00 | ¥1,369.00 | ¥1,343.00 | 2.30K |
| 2026-07-31 | ¥1,359.00 | -0.07% | ¥1,360.00 | ¥1,364.00 | ¥1,343.00 | 9.90K |
| 2026-07-30 | ¥1,360.00 | +0.52% | ¥1,355.00 | ¥1,360.00 | ¥1,346.00 | 4.30K |
| 2026-07-29 | ¥1,353.00 | +0.89% | ¥1,337.00 | ¥1,354.00 | ¥1,329.00 | 4.80K |
| 2026-07-28 | ¥1,341.00 | -0.30% | ¥1,345.00 | ¥1,349.00 | ¥1,337.00 | 3.50K |
| 2026-07-27 | ¥1,345.00 | 0.00% | ¥1,340.00 | ¥1,357.00 | ¥1,340.00 | 4.70K |
| 2026-07-24 | ¥1,345.00 | -0.15% | ¥1,322.00 | ¥1,346.00 | ¥1,322.00 | 9.60K |
| 2026-07-23 | ¥1,347.00 | +0.30% | ¥1,356.00 | ¥1,359.00 | ¥1,346.00 | 3.20K |
| 2026-07-22 | ¥1,343.00 | -0.22% | ¥1,374.00 | ¥1,374.00 | ¥1,342.00 | 1.50K |
| 2026-07-21 | ¥1,346.00 | -1.61% | ¥1,369.00 | ¥1,369.00 | ¥1,346.00 | 4.30K |
| 2026-07-17 | ¥1,368.00 | 0.00% | ¥1,365.00 | ¥1,379.00 | ¥1,322.00 | 10.20K |
| 2026-07-16 | ¥1,368.00 | -0.29% | ¥1,381.00 | ¥1,385.00 | ¥1,365.00 | 5.40K |
| 2026-07-15 | ¥1,372.00 | -1.79% | ¥1,367.00 | ¥1,383.00 | ¥1,367.00 | 15.50K |
| 2026-07-14 | ¥1,397.00 | +1.97% | ¥1,371.00 | ¥1,398.00 | ¥1,371.00 | 8.90K |
| 2026-07-13 | ¥1,370.00 | -0.65% | ¥1,379.00 | ¥1,379.00 | ¥1,368.00 | 2.50K |
| 2026-07-10 | ¥1,379.00 | +1.62% | ¥1,353.00 | ¥1,379.00 | ¥1,343.00 | 15.40K |
| 2026-07-09 | ¥1,357.00 | +0.89% | ¥1,358.00 | ¥1,380.00 | ¥1,357.00 | 5.20K |
| 2026-07-08 | ¥1,345.00 | 0.00% | ¥1,347.00 | ¥1,359.00 | ¥1,344.00 | 4.30K |
| 2026-07-07 | ¥1,345.00 | -0.81% | ¥1,372.00 | ¥1,383.00 | ¥1,345.00 | 9.40K |
| 2026-07-06 | ¥1,356.00 | +1.04% | ¥1,359.00 | ¥1,370.00 | ¥1,342.00 | 8.80K |
| 2026-07-03 | ¥1,342.00 | +1.05% | ¥1,335.00 | ¥1,353.00 | ¥1,333.00 | 7.10K |
| 2026-07-02 | ¥1,328.00 | -0.52% | ¥1,346.00 | ¥1,360.00 | ¥1,328.00 | 11.30K |
| 2026-07-01 | ¥1,335.00 | +2.69% | ¥1,305.00 | ¥1,341.00 | ¥1,305.00 | 8.50K |
| 2026-06-30 | ¥1,300.00 | +1.48% | ¥1,290.00 | ¥1,310.00 | ¥1,285.00 | 7.30K |
| 2026-06-29 | ¥1,281.00 | -0.77% | ¥1,281.00 | ¥1,296.00 | ¥1,280.00 | 29.30K |
| 2026-06-26 | ¥1,291.00 | -0.69% | ¥1,290.00 | ¥1,300.00 | ¥1,286.00 | 16.80K |
| 2026-06-25 | ¥1,300.00 | -0.69% | ¥1,310.00 | ¥1,310.00 | ¥1,300.00 | 5.40K |
| 2026-06-24 | ¥1,309.00 | +0.69% | ¥1,300.00 | ¥1,309.00 | ¥1,300.00 | 2.50K |
| 2026-06-23 | ¥1,300.00 | -0.08% | ¥1,301.00 | ¥1,304.00 | ¥1,300.00 | 2.50K |
| 2026-06-22 | ¥1,301.00 | -0.38% | ¥1,313.00 | ¥1,320.00 | ¥1,301.00 | 18.00K |
| 2026-06-19 | ¥1,306.00 | -1.43% | ¥1,265.00 | ¥1,312.00 | ¥1,265.00 | 23.50K |
| 2026-06-18 | ¥1,325.00 | -0.45% | ¥1,335.00 | ¥1,335.00 | ¥1,325.00 | 5.10K |
| 2026-06-17 | ¥1,331.00 | -0.67% | ¥1,359.00 | ¥1,359.00 | ¥1,326.00 | 7.10K |
| 2026-06-16 | ¥1,340.00 | +0.68% | ¥1,331.00 | ¥1,340.00 | ¥1,327.00 | 2.70K |
| 2026-06-15 | ¥1,331.00 | -0.89% | ¥1,346.00 | ¥1,346.00 | ¥1,325.00 | 7.30K |
| 2026-06-12 | ¥1,343.00 | +1.21% | ¥1,335.00 | ¥1,344.00 | ¥1,327.00 | 11.20K |
| 2026-06-11 | ¥1,327.00 | -2.78% | ¥1,365.00 | ¥1,365.00 | ¥1,321.00 | 20.70K |
| 2026-06-10 | ¥1,365.00 | -1.52% | ¥1,383.00 | ¥1,383.00 | ¥1,365.00 | 2.10K |
| 2026-06-09 | ¥1,386.00 | -1.00% | ¥1,390.00 | ¥1,390.00 | ¥1,365.00 | 1.20K |
| 2026-06-08 | ¥1,400.00 | -0.85% | ¥1,383.00 | ¥1,405.00 | ¥1,380.00 | 7.30K |
| 2026-06-05 | ¥1,412.00 | +3.44% | ¥1,389.00 | ¥1,412.00 | ¥1,370.00 | 14.30K |
| 2026-06-04 | ¥1,365.00 | -2.15% | ¥1,390.00 | ¥1,399.00 | ¥1,365.00 | 10.80K |
| 2026-06-03 | ¥1,395.00 | -1.20% | ¥1,401.00 | ¥1,413.00 | ¥1,387.00 | 17.30K |
| 2026-06-02 | ¥1,412.00 | -3.22% | ¥1,450.00 | ¥1,452.00 | ¥1,411.00 | 11.20K |
| 2026-06-01 | ¥1,459.00 | -1.22% | ¥1,483.00 | ¥1,484.00 | ¥1,452.00 | 12.50K |
| 2026-05-29 | ¥1,477.00 | +1.51% | ¥1,461.00 | ¥1,489.00 | ¥1,440.00 | 67.20K |
| 2026-05-28 | ¥1,455.00 | -3.00% | ¥1,536.00 | ¥1,597.00 | ¥1,455.00 | 182.90K |
| 2026-05-27 | ¥1,500.00 | +25.00% | ¥1,440.00 | ¥1,500.00 | ¥1,430.00 | 151.90K |
| 2026-05-26 | ¥1,200.00 | +0.42% | ¥1,195.00 | ¥1,200.00 | ¥1,192.00 | 1.80K |
| 2026-05-25 | ¥1,195.00 | +0.08% | ¥1,194.00 | ¥1,198.00 | ¥1,194.00 | 500 |