Makuake, Inc. (TYO:4479)
Japan
· Delayed Price · Currency is JPY 1,211.00
-78.00 (-6.05%)
Mar 9, 2026, 3:30 PM JST
Makuake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,213.00 | 1,289.00 | 1,212.00 | 1,289.00 | 1,289.00 | 7.87% | 181,700 |
| Mar 5, 2026 | 1,145.00 | 1,219.00 | 1,141.00 | 1,195.00 | 1,195.00 | 7.17% | 121,200 |
| Mar 4, 2026 | 1,130.00 | 1,149.00 | 1,073.00 | 1,115.00 | 1,115.00 | -2.53% | 102,700 |
| Mar 3, 2026 | 1,160.00 | 1,186.00 | 1,131.00 | 1,144.00 | 1,144.00 | -1.38% | 105,400 |
| Mar 2, 2026 | 1,160.00 | 1,186.00 | 1,137.00 | 1,160.00 | 1,160.00 | - | 183,000 |
| Feb 27, 2026 | 1,046.00 | 1,161.00 | 1,044.00 | 1,160.00 | 1,160.00 | 10.90% | 229,000 |
| Feb 26, 2026 | 1,068.00 | 1,077.00 | 1,044.00 | 1,046.00 | 1,046.00 | -1.13% | 71,300 |
| Feb 25, 2026 | 1,048.00 | 1,089.00 | 1,047.00 | 1,058.00 | 1,058.00 | 2.03% | 114,700 |
| Feb 24, 2026 | 1,018.00 | 1,044.00 | 1,005.00 | 1,037.00 | 1,037.00 | 2.37% | 80,900 |
| Feb 20, 2026 | 1,026.00 | 1,063.00 | 1,008.00 | 1,013.00 | 1,013.00 | -0.49% | 83,800 |
| Feb 19, 2026 | 1,005.00 | 1,023.00 | 987.00 | 1,018.00 | 1,018.00 | 2.52% | 57,100 |
| Feb 18, 2026 | 976.00 | 1,008.00 | 959.00 | 993.00 | 993.00 | -0.80% | 77,300 |
| Feb 17, 2026 | 953.00 | 1,002.00 | 950.00 | 1,001.00 | 1,001.00 | 5.37% | 96,900 |
| Feb 16, 2026 | 995.00 | 995.00 | 938.00 | 950.00 | 950.00 | -5.57% | 192,300 |
| Feb 13, 2026 | 1,055.00 | 1,057.00 | 989.00 | 1,006.00 | 1,006.00 | -7.28% | 134,500 |
| Feb 12, 2026 | 1,072.00 | 1,090.00 | 1,054.00 | 1,085.00 | 1,085.00 | 1.21% | 90,500 |
| Feb 10, 2026 | 1,039.00 | 1,072.00 | 1,034.00 | 1,072.00 | 1,072.00 | 3.18% | 81,800 |
| Feb 9, 2026 | 1,008.00 | 1,060.00 | 980.00 | 1,039.00 | 1,039.00 | 1.17% | 219,900 |
| Feb 6, 2026 | 983.00 | 1,051.00 | 980.00 | 1,027.00 | 1,027.00 | 2.91% | 168,200 |
| Feb 5, 2026 | 960.00 | 1,002.00 | 955.00 | 998.00 | 998.00 | 2.57% | 109,100 |
| Feb 4, 2026 | 998.00 | 998.00 | 955.00 | 973.00 | 973.00 | -3.47% | 132,900 |
| Feb 3, 2026 | 1,016.00 | 1,070.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.20% | 228,600 |
| Feb 2, 2026 | 1,045.00 | 1,083.00 | 1,001.00 | 1,010.00 | 1,010.00 | -1.27% | 222,600 |
| Jan 30, 2026 | 1,099.00 | 1,113.00 | 1,016.00 | 1,023.00 | 1,023.00 | -9.23% | 386,100 |
| Jan 29, 2026 | 1,200.00 | 1,320.00 | 1,110.00 | 1,127.00 | 1,127.00 | 0.71% | 1,720,200 |
| Jan 28, 2026 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 15.48% | 21,100 |
| Jan 27, 2026 | 1,001.00 | 1,025.00 | 966.00 | 969.00 | 969.00 | -2.32% | 234,300 |
| Jan 26, 2026 | 963.00 | 1,000.00 | 961.00 | 992.00 | 992.00 | 1.43% | 104,800 |
| Jan 23, 2026 | 988.00 | 998.00 | 978.00 | 978.00 | 978.00 | 0.10% | 88,900 |
| Jan 22, 2026 | 928.00 | 988.00 | 926.00 | 977.00 | 977.00 | 5.28% | 160,600 |
| Jan 21, 2026 | 881.00 | 930.00 | 877.00 | 928.00 | 928.00 | 3.92% | 120,000 |
| Jan 20, 2026 | 882.00 | 893.00 | 871.00 | 893.00 | 893.00 | 1.48% | 58,900 |
| Jan 19, 2026 | 842.00 | 882.00 | 840.00 | 880.00 | 880.00 | 3.41% | 77,500 |
| Jan 16, 2026 | 842.00 | 851.00 | 836.00 | 851.00 | 851.00 | 1.31% | 48,600 |
| Jan 15, 2026 | 846.00 | 851.00 | 838.00 | 840.00 | 840.00 | -0.59% | 29,200 |
| Jan 14, 2026 | 843.00 | 858.00 | 839.00 | 845.00 | 845.00 | 1.08% | 44,500 |
| Jan 13, 2026 | 858.00 | 858.00 | 835.00 | 836.00 | 836.00 | -1.30% | 44,200 |
| Jan 9, 2026 | 820.00 | 854.00 | 820.00 | 847.00 | 847.00 | 3.29% | 43,300 |
| Jan 8, 2026 | 813.00 | 835.00 | 813.00 | 820.00 | 820.00 | - | 21,800 |
| Jan 7, 2026 | 822.00 | 830.00 | 811.00 | 820.00 | 820.00 | -0.61% | 42,300 |
| Jan 6, 2026 | 833.00 | 843.00 | 824.00 | 825.00 | 825.00 | -0.96% | 17,300 |
| Jan 5, 2026 | 834.00 | 842.00 | 818.00 | 833.00 | 833.00 | -0.48% | 51,400 |
| Dec 30, 2025 | 851.00 | 851.00 | 822.00 | 837.00 | 837.00 | -2.22% | 60,600 |
| Dec 29, 2025 | 846.00 | 867.00 | 840.00 | 856.00 | 856.00 | 1.30% | 68,700 |
| Dec 26, 2025 | 850.00 | 870.00 | 832.00 | 845.00 | 845.00 | 0.60% | 76,900 |
| Dec 25, 2025 | 823.00 | 850.00 | 820.00 | 840.00 | 840.00 | 1.82% | 59,300 |
| Dec 24, 2025 | 850.00 | 850.00 | 824.00 | 825.00 | 825.00 | -2.94% | 52,200 |
| Dec 23, 2025 | 846.00 | 858.00 | 832.00 | 850.00 | 850.00 | - | 65,000 |
| Dec 22, 2025 | 849.00 | 885.00 | 836.00 | 850.00 | 850.00 | - | 110,100 |
| Dec 19, 2025 | 874.00 | 886.00 | 842.00 | 850.00 | 850.00 | -5.97% | 240,700 |
| Dec 18, 2025 | 800.00 | 918.00 | 800.00 | 904.00 | 904.00 | 14.43% | 725,700 |
| Dec 17, 2025 | 766.00 | 797.00 | 755.00 | 790.00 | 790.00 | 2.60% | 104,800 |
| Dec 16, 2025 | 792.00 | 800.00 | 763.00 | 770.00 | 770.00 | -2.04% | 71,900 |
| Dec 15, 2025 | 765.00 | 795.00 | 758.00 | 786.00 | 786.00 | 2.75% | 131,200 |
| Dec 12, 2025 | 742.00 | 765.00 | 742.00 | 765.00 | 765.00 | 3.66% | 85,100 |
| Dec 11, 2025 | 724.00 | 748.00 | 724.00 | 738.00 | 738.00 | 2.50% | 71,100 |
| Dec 10, 2025 | 718.00 | 730.00 | 713.00 | 720.00 | 720.00 | 0.56% | 40,300 |
| Dec 9, 2025 | 718.00 | 727.00 | 711.00 | 716.00 | 716.00 | -0.42% | 32,700 |
| Dec 8, 2025 | 699.00 | 719.00 | 695.00 | 719.00 | 719.00 | 2.71% | 26,900 |
| Dec 5, 2025 | 699.00 | 708.00 | 690.00 | 700.00 | 700.00 | -0.57% | 29,600 |
| Dec 4, 2025 | 684.00 | 719.00 | 684.00 | 704.00 | 704.00 | 1.88% | 83,600 |
| Dec 3, 2025 | 680.00 | 701.00 | 680.00 | 691.00 | 691.00 | 1.47% | 43,700 |
| Dec 2, 2025 | 693.00 | 695.00 | 675.00 | 681.00 | 681.00 | -2.01% | 66,300 |
| Dec 1, 2025 | 735.00 | 735.00 | 690.00 | 695.00 | 695.00 | -4.79% | 57,700 |
| Nov 28, 2025 | 718.00 | 733.00 | 717.00 | 730.00 | 730.00 | 2.10% | 32,700 |
| Nov 27, 2025 | 722.00 | 735.00 | 715.00 | 715.00 | 715.00 | -1.38% | 26,200 |
| Nov 26, 2025 | 720.00 | 728.00 | 720.00 | 725.00 | 725.00 | 0.69% | 30,500 |
| Nov 25, 2025 | 729.00 | 736.00 | 714.00 | 720.00 | 720.00 | -1.91% | 51,200 |
| Nov 21, 2025 | 731.00 | 743.00 | 728.00 | 734.00 | 734.00 | 0.41% | 25,200 |
| Nov 20, 2025 | 752.00 | 769.00 | 729.00 | 731.00 | 731.00 | -2.79% | 50,900 |
| Nov 19, 2025 | 750.00 | 764.00 | 736.00 | 752.00 | 752.00 | 0.27% | 44,800 |
| Nov 18, 2025 | 784.00 | 784.00 | 744.00 | 750.00 | 750.00 | -4.34% | 66,600 |
| Nov 17, 2025 | 781.00 | 784.00 | 771.00 | 784.00 | 784.00 | 1.42% | 38,400 |
| Nov 14, 2025 | 769.00 | 784.00 | 769.00 | 773.00 | 773.00 | -1.40% | 55,900 |
| Nov 13, 2025 | 800.00 | 805.00 | 781.00 | 784.00 | 784.00 | -1.75% | 45,900 |
| Nov 12, 2025 | 766.00 | 798.00 | 765.00 | 798.00 | 798.00 | 3.37% | 83,500 |
| Nov 11, 2025 | 772.00 | 774.00 | 758.00 | 772.00 | 772.00 | - | 41,000 |
| Nov 10, 2025 | 742.00 | 772.00 | 737.00 | 772.00 | 772.00 | 4.89% | 118,400 |
| Nov 7, 2025 | 723.00 | 739.00 | 723.00 | 736.00 | 736.00 | 0.14% | 49,500 |
| Nov 6, 2025 | 738.00 | 745.00 | 713.00 | 735.00 | 735.00 | 0.96% | 75,800 |
| Nov 5, 2025 | 730.00 | 740.00 | 710.00 | 728.00 | 728.00 | 1.39% | 118,000 |
| Nov 4, 2025 | 735.00 | 740.00 | 710.00 | 718.00 | 718.00 | -0.69% | 134,200 |
| Oct 31, 2025 | 760.00 | 760.00 | 713.00 | 723.00 | 723.00 | -6.35% | 277,400 |
| Oct 30, 2025 | 730.00 | 788.00 | 721.00 | 772.00 | 772.00 | 5.46% | 506,500 |
| Oct 29, 2025 | 770.00 | 781.00 | 728.00 | 732.00 | 732.00 | -27.52% | 1,055,100 |
| Oct 28, 2025 | 1,040.00 | 1,050.00 | 991.00 | 1,010.00 | 1,010.00 | 3.06% | 569,100 |
| Oct 27, 2025 | 974.00 | 1,002.00 | 951.00 | 980.00 | 980.00 | 3.70% | 233,100 |
| Oct 24, 2025 | 951.00 | 951.00 | 921.00 | 945.00 | 945.00 | 0.85% | 69,400 |
| Oct 23, 2025 | 950.00 | 950.00 | 925.00 | 937.00 | 937.00 | 0.21% | 82,600 |
| Oct 22, 2025 | 939.00 | 954.00 | 926.00 | 935.00 | 935.00 | 1.19% | 88,900 |
| Oct 21, 2025 | 906.00 | 937.00 | 877.00 | 924.00 | 924.00 | 1.65% | 155,600 |
| Oct 20, 2025 | 871.00 | 914.00 | 867.00 | 909.00 | 909.00 | 8.09% | 133,600 |
| Oct 17, 2025 | 870.00 | 871.00 | 841.00 | 841.00 | 841.00 | -3.89% | 53,400 |
| Oct 16, 2025 | 875.00 | 887.00 | 861.00 | 875.00 | 875.00 | -0.91% | 47,000 |
| Oct 15, 2025 | 864.00 | 888.00 | 859.00 | 883.00 | 883.00 | 2.20% | 91,700 |
| Oct 14, 2025 | 895.00 | 904.00 | 864.00 | 864.00 | 864.00 | -6.09% | 99,000 |
| Oct 10, 2025 | 922.00 | 930.00 | 906.00 | 920.00 | 920.00 | -1.39% | 35,500 |
| Oct 9, 2025 | 931.00 | 946.00 | 920.00 | 933.00 | 933.00 | 0.21% | 50,300 |
| Oct 8, 2025 | 940.00 | 943.00 | 931.00 | 931.00 | 931.00 | -1.06% | 41,400 |
| Oct 7, 2025 | 959.00 | 961.00 | 930.00 | 941.00 | 941.00 | -0.95% | 64,100 |