Makuake, Inc. (TYO:4479)
Japan
· Delayed Price · Currency is JPY 920.00
+23.00 (2.56%)
Apr 28, 2026, 3:30 PM JST
Makuake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 897.00 | 938.00 | 864.00 | 920.00 | 920.00 | 2.56% | 450,400 |
| Apr 27, 2026 | 930.00 | 930.00 | 881.00 | 897.00 | 897.00 | -2.39% | 165,900 |
| Apr 24, 2026 | 975.00 | 975.00 | 918.00 | 919.00 | 919.00 | -4.27% | 94,500 |
| Apr 23, 2026 | 989.00 | 990.00 | 935.00 | 960.00 | 960.00 | -3.03% | 135,700 |
| Apr 22, 2026 | 1,000.00 | 1,015.00 | 989.00 | 990.00 | 990.00 | -1.98% | 52,400 |
| Apr 21, 2026 | 1,033.00 | 1,035.00 | 1,007.00 | 1,010.00 | 1,010.00 | -2.70% | 59,800 |
| Apr 20, 2026 | 1,042.00 | 1,057.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.29% | 66,900 |
| Apr 17, 2026 | 1,010.00 | 1,046.00 | 1,010.00 | 1,035.00 | 1,035.00 | 2.17% | 60,400 |
| Apr 16, 2026 | 990.00 | 1,032.00 | 990.00 | 1,013.00 | 1,013.00 | 2.63% | 90,400 |
| Apr 15, 2026 | 974.00 | 988.00 | 968.00 | 987.00 | 987.00 | 1.75% | 67,900 |
| Apr 14, 2026 | 948.00 | 973.00 | 948.00 | 970.00 | 970.00 | 3.97% | 68,000 |
| Apr 13, 2026 | 925.00 | 944.00 | 908.00 | 933.00 | 933.00 | 1.08% | 43,200 |
| Apr 10, 2026 | 956.00 | 956.00 | 921.00 | 923.00 | 923.00 | -3.45% | 64,600 |
| Apr 9, 2026 | 960.00 | 977.00 | 948.00 | 956.00 | 956.00 | -1.95% | 61,600 |
| Apr 8, 2026 | 912.00 | 975.00 | 908.00 | 975.00 | 975.00 | 8.94% | 121,500 |
| Apr 7, 2026 | 892.00 | 919.00 | 888.00 | 895.00 | 895.00 | 0.45% | 55,100 |
| Apr 6, 2026 | 888.00 | 910.00 | 881.00 | 891.00 | 891.00 | 0.56% | 64,600 |
| Apr 3, 2026 | 887.00 | 914.00 | 878.00 | 886.00 | 886.00 | 0.34% | 92,500 |
| Apr 2, 2026 | 909.00 | 910.00 | 880.00 | 883.00 | 883.00 | -3.39% | 81,400 |
| Apr 1, 2026 | 895.00 | 919.00 | 873.00 | 914.00 | 914.00 | 5.06% | 75,000 |
| Mar 31, 2026 | 896.00 | 915.00 | 869.00 | 870.00 | 870.00 | -3.55% | 93,000 |
| Mar 30, 2026 | 954.00 | 956.00 | 888.00 | 902.00 | 902.00 | -9.16% | 158,100 |
| Mar 27, 2026 | 986.00 | 998.00 | 945.00 | 993.00 | 993.00 | 0.71% | 89,600 |
| Mar 26, 2026 | 1,104.00 | 1,104.00 | 982.00 | 986.00 | 986.00 | -9.21% | 166,100 |
| Mar 25, 2026 | 1,096.00 | 1,104.00 | 1,065.00 | 1,086.00 | 1,086.00 | 0.37% | 42,700 |
| Mar 24, 2026 | 1,109.00 | 1,109.00 | 1,046.00 | 1,082.00 | 1,082.00 | 0.28% | 48,300 |
| Mar 23, 2026 | 1,090.00 | 1,092.00 | 1,048.00 | 1,079.00 | 1,079.00 | -7.62% | 97,700 |
| Mar 19, 2026 | 1,196.00 | 1,199.00 | 1,160.00 | 1,168.00 | 1,168.00 | -2.99% | 42,300 |
| Mar 18, 2026 | 1,241.00 | 1,241.00 | 1,175.00 | 1,204.00 | 1,204.00 | -2.19% | 63,800 |
| Mar 17, 2026 | 1,244.00 | 1,253.00 | 1,218.00 | 1,231.00 | 1,231.00 | -1.36% | 39,700 |
| Mar 16, 2026 | 1,246.00 | 1,253.00 | 1,221.00 | 1,248.00 | 1,248.00 | 0.16% | 48,400 |
| Mar 13, 2026 | 1,226.00 | 1,265.00 | 1,226.00 | 1,246.00 | 1,246.00 | -0.80% | 52,600 |
| Mar 12, 2026 | 1,269.00 | 1,294.00 | 1,240.00 | 1,256.00 | 1,256.00 | -1.02% | 63,300 |
| Mar 11, 2026 | 1,232.00 | 1,310.00 | 1,217.00 | 1,269.00 | 1,269.00 | 2.26% | 108,400 |
| Mar 10, 2026 | 1,212.00 | 1,241.00 | 1,179.00 | 1,241.00 | 1,241.00 | 2.48% | 76,700 |
| Mar 9, 2026 | 1,229.00 | 1,229.00 | 1,172.00 | 1,211.00 | 1,211.00 | -6.05% | 135,100 |
| 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 |