Magmag, Inc. (TYO:4059)
Japan
· Delayed Price · Currency is JPY 456.00
0.00 (0.00%)
Apr 30, 2026, 9:36 AM JST
Magmag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 459.00 | 460.00 | 456.00 | 456.00 | 456.00 | -2.36% | 5,000 |
| Apr 27, 2026 | 461.00 | 467.00 | 461.00 | 467.00 | 467.00 | 1.74% | 3,700 |
| Apr 24, 2026 | 461.00 | 465.00 | 459.00 | 459.00 | 459.00 | -1.29% | 7,100 |
| Apr 23, 2026 | 469.00 | 469.00 | 465.00 | 465.00 | 465.00 | -0.85% | 900 |
| Apr 22, 2026 | 469.00 | 469.00 | 465.00 | 469.00 | 469.00 | - | 400 |
| Apr 21, 2026 | 468.00 | 470.00 | 468.00 | 469.00 | 469.00 | 0.21% | 5,100 |
| Apr 20, 2026 | 465.00 | 469.00 | 461.00 | 468.00 | 468.00 | 0.65% | 8,100 |
| Apr 17, 2026 | 463.00 | 465.00 | 463.00 | 465.00 | 465.00 | - | 1,100 |
| Apr 16, 2026 | 468.00 | 469.00 | 465.00 | 465.00 | 465.00 | -0.64% | 1,900 |
| Apr 15, 2026 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | -0.43% | 300 |
| Apr 14, 2026 | 483.00 | 483.00 | 468.00 | 470.00 | 470.00 | -3.09% | 6,300 |
| Apr 13, 2026 | 473.00 | 485.00 | 473.00 | 485.00 | 485.00 | 1.68% | 2,700 |
| Apr 10, 2026 | 485.00 | 485.00 | 477.00 | 477.00 | 477.00 | -0.21% | 1,200 |
| Apr 9, 2026 | 473.00 | 481.00 | 473.00 | 478.00 | 478.00 | 0.63% | 4,000 |
| Apr 8, 2026 | 474.00 | 475.00 | 474.00 | 475.00 | 475.00 | 0.42% | 2,100 |
| Apr 7, 2026 | 466.00 | 473.00 | 466.00 | 473.00 | 473.00 | 1.07% | 1,700 |
| Apr 6, 2026 | 472.00 | 472.00 | 468.00 | 468.00 | 468.00 | -0.43% | 1,200 |
| Apr 3, 2026 | 467.00 | 470.00 | 467.00 | 470.00 | 470.00 | 0.21% | 900 |
| Apr 2, 2026 | 464.00 | 469.00 | 464.00 | 469.00 | 469.00 | 0.64% | 1,400 |
| Apr 1, 2026 | 470.00 | 470.00 | 461.00 | 466.00 | 466.00 | -0.64% | 400 |
| Mar 31, 2026 | 458.00 | 469.00 | 454.00 | 469.00 | 469.00 | 2.85% | 3,200 |
| Mar 30, 2026 | 458.00 | 463.00 | 454.00 | 456.00 | 456.00 | -1.30% | 2,000 |
| Mar 27, 2026 | 462.00 | 464.00 | 459.00 | 462.00 | 462.00 | - | 5,700 |
| Mar 26, 2026 | 464.00 | 471.00 | 456.00 | 462.00 | 462.00 | -1.49% | 9,400 |
| Mar 25, 2026 | 467.00 | 475.00 | 467.00 | 469.00 | 469.00 | -0.42% | 2,300 |
| Mar 24, 2026 | 480.00 | 480.00 | 470.00 | 471.00 | 471.00 | -1.05% | 1,900 |
| Mar 23, 2026 | 482.00 | 482.00 | 462.00 | 476.00 | 476.00 | -2.06% | 4,400 |
| Mar 19, 2026 | 490.00 | 493.00 | 486.00 | 486.00 | 486.00 | -1.62% | 11,600 |
| Mar 18, 2026 | 497.00 | 499.00 | 494.00 | 494.00 | 494.00 | 0.20% | 600 |
| Mar 17, 2026 | 494.00 | 497.00 | 493.00 | 493.00 | 493.00 | -0.20% | 10,300 |
| Mar 16, 2026 | 490.00 | 497.00 | 490.00 | 494.00 | 494.00 | -0.20% | 5,400 |
| Mar 13, 2026 | 492.00 | 495.00 | 483.00 | 495.00 | 495.00 | - | 17,600 |
| Mar 12, 2026 | 490.00 | 499.00 | 488.00 | 495.00 | 495.00 | 0.20% | 8,000 |
| Mar 11, 2026 | 490.00 | 500.00 | 490.00 | 494.00 | 494.00 | 0.61% | 2,500 |
| Mar 10, 2026 | 499.00 | 504.00 | 491.00 | 491.00 | 491.00 | -1.60% | 10,700 |
| Mar 9, 2026 | 490.00 | 503.00 | 487.00 | 499.00 | 499.00 | -0.20% | 6,100 |
| Mar 6, 2026 | 498.00 | 500.00 | 491.00 | 500.00 | 500.00 | 0.20% | 3,900 |
| Mar 5, 2026 | 495.00 | 503.00 | 495.00 | 499.00 | 499.00 | 2.46% | 10,700 |
| Mar 4, 2026 | 501.00 | 504.00 | 482.00 | 487.00 | 487.00 | -2.99% | 12,700 |
| Mar 3, 2026 | 507.00 | 511.00 | 493.00 | 502.00 | 502.00 | -0.99% | 13,100 |
| Mar 2, 2026 | 510.00 | 510.00 | 505.00 | 507.00 | 507.00 | -0.59% | 4,000 |
| Feb 27, 2026 | 508.00 | 517.00 | 508.00 | 510.00 | 510.00 | 0.39% | 1,600 |
| Feb 26, 2026 | 509.00 | 513.00 | 505.00 | 508.00 | 508.00 | -0.78% | 15,700 |
| Feb 25, 2026 | 513.00 | 513.00 | 511.00 | 512.00 | 512.00 | - | 1,200 |
| Feb 24, 2026 | 513.00 | 514.00 | 508.00 | 512.00 | 512.00 | - | 3,900 |
| Feb 20, 2026 | 512.00 | 515.00 | 505.00 | 512.00 | 512.00 | - | 6,000 |
| Feb 19, 2026 | 505.00 | 517.00 | 505.00 | 512.00 | 512.00 | 1.19% | 2,100 |
| Feb 18, 2026 | 509.00 | 514.00 | 506.00 | 506.00 | 506.00 | -0.39% | 4,100 |
| Feb 17, 2026 | 520.00 | 521.00 | 506.00 | 508.00 | 508.00 | -1.17% | 15,400 |
| Feb 16, 2026 | 528.00 | 528.00 | 509.00 | 514.00 | 514.00 | -4.46% | 7,400 |
| Feb 13, 2026 | 543.00 | 552.00 | 530.00 | 538.00 | 538.00 | -0.92% | 4,100 |
| Feb 12, 2026 | 555.00 | 567.00 | 543.00 | 543.00 | 543.00 | -1.99% | 7,100 |
| Feb 10, 2026 | 550.00 | 560.00 | 544.00 | 554.00 | 554.00 | 2.40% | 10,600 |
| Feb 9, 2026 | 542.00 | 552.00 | 540.00 | 541.00 | 541.00 | -0.18% | 11,500 |
| Feb 6, 2026 | 534.00 | 543.00 | 532.00 | 542.00 | 542.00 | 1.50% | 3,700 |
| Feb 5, 2026 | 532.00 | 535.00 | 526.00 | 534.00 | 534.00 | 0.75% | 3,600 |
| Feb 4, 2026 | 520.00 | 543.00 | 520.00 | 530.00 | 530.00 | 1.15% | 9,100 |
| Feb 3, 2026 | 525.00 | 528.00 | 520.00 | 524.00 | 524.00 | 0.38% | 3,100 |
| Feb 2, 2026 | 518.00 | 525.00 | 517.00 | 522.00 | 522.00 | 1.16% | 7,900 |
| Jan 30, 2026 | 516.00 | 521.00 | 515.00 | 516.00 | 516.00 | -0.58% | 6,800 |
| Jan 29, 2026 | 520.00 | 524.00 | 519.00 | 519.00 | 519.00 | 0.78% | 1,400 |
| Jan 28, 2026 | 517.00 | 518.00 | 515.00 | 515.00 | 515.00 | -0.96% | 5,400 |
| Jan 27, 2026 | 516.00 | 524.00 | 516.00 | 520.00 | 520.00 | -1.14% | 8,500 |
| Jan 26, 2026 | 530.00 | 530.00 | 520.00 | 526.00 | 526.00 | 0.57% | 4,400 |
| Jan 23, 2026 | 515.00 | 525.00 | 515.00 | 523.00 | 523.00 | 1.95% | 6,000 |
| Jan 22, 2026 | 515.00 | 528.00 | 513.00 | 513.00 | 513.00 | -0.97% | 8,600 |
| Jan 21, 2026 | 510.00 | 525.00 | 510.00 | 518.00 | 518.00 | 1.17% | 3,300 |
| Jan 20, 2026 | 512.00 | 529.00 | 510.00 | 512.00 | 512.00 | -0.19% | 9,900 |
| Jan 19, 2026 | 514.00 | 518.00 | 513.00 | 513.00 | 513.00 | -0.39% | 5,600 |
| Jan 16, 2026 | 510.00 | 515.00 | 506.00 | 515.00 | 515.00 | -0.96% | 18,000 |
| Jan 15, 2026 | 516.00 | 520.00 | 511.00 | 520.00 | 520.00 | 0.58% | 3,700 |
| Jan 14, 2026 | 532.00 | 532.00 | 517.00 | 517.00 | 517.00 | -2.82% | 2,700 |
| Jan 13, 2026 | 534.00 | 545.00 | 519.00 | 532.00 | 532.00 | -0.19% | 7,900 |
| Jan 9, 2026 | 521.00 | 534.00 | 518.00 | 533.00 | 533.00 | 0.95% | 4,200 |
| Jan 8, 2026 | 519.00 | 529.00 | 519.00 | 528.00 | 528.00 | -0.19% | 2,300 |
| Jan 7, 2026 | 501.00 | 529.00 | 501.00 | 529.00 | 529.00 | 4.75% | 10,800 |
| Jan 6, 2026 | 515.00 | 527.00 | 500.00 | 505.00 | 505.00 | -1.75% | 21,100 |
| Jan 5, 2026 | 515.00 | 518.00 | 510.00 | 514.00 | 514.00 | 0.19% | 3,900 |
| Dec 30, 2025 | 516.00 | 516.00 | 506.00 | 513.00 | 513.00 | -0.77% | 21,000 |
| Dec 29, 2025 | 521.00 | 521.00 | 511.00 | 517.00 | 517.00 | 1.17% | 2,700 |
| Dec 26, 2025 | 515.00 | 518.00 | 504.00 | 511.00 | 511.00 | -0.39% | 19,700 |
| Dec 25, 2025 | 506.00 | 513.00 | 502.00 | 513.00 | 513.00 | 1.38% | 22,000 |
| Dec 24, 2025 | 525.00 | 525.00 | 499.00 | 506.00 | 506.00 | -3.80% | 52,000 |
| Dec 23, 2025 | 513.00 | 543.00 | 506.00 | 526.00 | 526.00 | 4.57% | 44,900 |
| Dec 22, 2025 | 539.00 | 549.00 | 492.00 | 503.00 | 503.00 | -6.85% | 42,600 |
| Dec 19, 2025 | 548.00 | 552.00 | 540.00 | 540.00 | 540.00 | -2.00% | 3,900 |
| Dec 18, 2025 | 545.00 | 551.00 | 543.00 | 551.00 | 551.00 | - | 2,100 |
| Dec 17, 2025 | 543.00 | 558.00 | 543.00 | 551.00 | 551.00 | 1.66% | 2,500 |
| Dec 16, 2025 | 552.00 | 553.00 | 542.00 | 542.00 | 542.00 | -2.69% | 2,700 |
| Dec 15, 2025 | 554.00 | 563.00 | 554.00 | 557.00 | 557.00 | 0.36% | 2,600 |
| Dec 12, 2025 | 549.00 | 580.00 | 549.00 | 555.00 | 555.00 | 1.83% | 5,200 |
| Dec 11, 2025 | 552.00 | 557.00 | 533.00 | 545.00 | 545.00 | -1.27% | 5,400 |
| Dec 10, 2025 | 561.00 | 561.00 | 550.00 | 552.00 | 552.00 | -0.90% | 13,600 |
| Dec 9, 2025 | 551.00 | 559.00 | 551.00 | 557.00 | 557.00 | -0.54% | 3,600 |
| Dec 8, 2025 | 548.00 | 563.00 | 548.00 | 560.00 | 560.00 | 2.19% | 2,400 |
| Dec 5, 2025 | 548.00 | 580.00 | 543.00 | 548.00 | 548.00 | -0.72% | 10,000 |
| Dec 4, 2025 | 549.00 | 567.00 | 549.00 | 552.00 | 552.00 | 1.10% | 2,300 |
| Dec 3, 2025 | 534.00 | 565.00 | 534.00 | 546.00 | 546.00 | 1.68% | 4,100 |
| Dec 2, 2025 | 539.00 | 540.00 | 536.00 | 537.00 | 537.00 | -0.37% | 3,700 |
| Dec 1, 2025 | 544.00 | 550.00 | 539.00 | 539.00 | 539.00 | -1.10% | 15,000 |