Skip to main content
M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan flag Japan · Delayed Price · Currency is JPY
3,260.00
-20.00 (-0.61%)
At close: Dec 5, 2025

M&A Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,290.003,290.003,230.003,260.003,260.00-0.61%101,200
Dec 4, 20253,270.003,310.003,250.003,280.003,280.000.31%62,200
Dec 3, 20253,300.003,300.003,245.003,270.003,270.00-0.30%66,400
Dec 2, 20253,335.003,335.003,220.003,280.003,280.00-2.38%110,700
Dec 1, 20253,375.003,400.003,330.003,360.003,360.00-114,200
Nov 28, 20253,385.003,385.003,340.003,360.003,360.00-87,700
Nov 27, 20253,335.003,410.003,330.003,360.003,360.000.75%106,900
Nov 26, 20253,265.003,350.003,255.003,335.003,335.002.14%126,200
Nov 25, 20253,295.003,300.003,250.003,265.003,265.00-1.06%109,400
Nov 21, 20253,195.003,300.003,195.003,300.003,300.002.17%128,100
Nov 20, 20253,300.003,320.003,190.003,230.003,230.004.03%188,900
Nov 19, 20253,100.003,135.003,080.003,105.003,105.000.98%67,200
Nov 18, 20253,120.003,145.003,060.003,075.003,075.00-2.69%74,400
Nov 17, 20253,195.003,200.003,110.003,160.003,160.00-0.32%56,400
Nov 14, 20253,225.003,225.003,170.003,170.003,170.00-2.16%76,300
Nov 13, 20253,240.003,270.003,220.003,240.003,240.000.62%117,500
Nov 12, 20253,140.003,280.003,135.003,220.003,220.004.21%159,200
Nov 11, 20253,120.003,130.003,060.003,090.003,090.00-1.12%64,000
Nov 10, 20253,100.003,130.003,090.003,125.003,125.001.13%56,300
Nov 7, 20253,125.003,145.003,090.003,090.003,090.00-0.32%84,100
Nov 6, 20253,070.003,120.003,055.003,100.003,100.001.64%102,900
Nov 5, 20253,050.003,080.002,970.003,050.003,050.00-0.49%141,500
Nov 4, 20252,950.003,130.002,940.003,065.003,065.003.72%313,000
Oct 31, 20252,995.003,175.002,921.002,955.002,955.00-7.80%566,000
Oct 30, 20253,220.003,250.003,200.003,205.003,205.000.94%184,600
Oct 29, 20253,245.003,245.003,175.003,175.003,175.00-1.09%62,100
Oct 28, 20253,275.003,275.003,195.003,210.003,210.00-2.28%77,000
Oct 27, 20253,270.003,305.003,245.003,285.003,285.000.46%72,000
Oct 24, 20253,210.003,290.003,205.003,270.003,270.002.67%139,400
Oct 23, 20253,190.003,200.003,170.003,185.003,185.00-0.62%50,400
Oct 22, 20253,225.003,260.003,195.003,205.003,205.00-0.77%67,900
Oct 21, 20253,295.003,295.003,215.003,230.003,230.00-1.97%92,900
Oct 20, 20253,270.003,295.003,245.003,295.003,295.002.65%102,500
Oct 17, 20253,185.003,270.003,170.003,210.003,210.000.31%109,900
Oct 16, 20253,175.003,255.003,175.003,200.003,200.00-126,000
Oct 15, 20253,120.003,245.003,120.003,200.003,200.003.90%132,200
Oct 14, 20253,055.003,115.003,055.003,080.003,080.00-1.28%70,900
Oct 10, 20253,115.003,165.003,095.003,120.003,120.00-0.32%76,900
Oct 9, 20253,120.003,150.003,115.003,130.003,130.00-0.79%64,000
Oct 8, 20253,225.003,235.003,155.003,155.003,155.00-2.47%64,900
Oct 7, 20253,245.003,280.003,220.003,235.003,235.00-0.31%109,400
Oct 6, 20253,250.003,265.003,180.003,245.003,245.002.85%95,600
Oct 3, 20253,100.003,160.003,100.003,155.003,155.001.77%47,300
Oct 2, 20253,130.003,140.003,055.003,100.003,100.00-1.59%83,300
Oct 1, 20253,205.003,205.003,105.003,150.003,150.00-1.72%83,800
Sep 30, 20253,150.003,225.003,150.003,205.003,205.001.75%80,800
Sep 29, 20253,150.003,155.003,095.003,150.003,150.00-0.94%76,500
Sep 26, 20253,170.003,205.003,150.003,180.003,127.900.47%71,200
Sep 25, 20253,205.003,215.003,150.003,165.003,113.15-1.09%62,400
Sep 24, 20253,200.003,210.003,175.003,200.003,147.57-0.16%54,700
Sep 22, 20253,220.003,235.003,195.003,205.003,152.490.63%48,700
Sep 19, 20253,160.003,200.003,150.003,185.003,132.820.63%129,800
Sep 18, 20253,195.003,215.003,150.003,165.003,113.15-0.47%77,400
Sep 17, 20253,240.003,240.003,170.003,180.003,127.90-2.45%65,500
Sep 16, 20253,265.003,270.003,220.003,260.003,206.592.03%117,900
Sep 12, 20253,170.003,210.003,170.003,195.003,142.650.31%62,000
Sep 11, 20253,175.003,200.003,140.003,185.003,132.820.31%84,100
Sep 10, 20253,145.003,190.003,130.003,175.003,122.980.95%60,100
Sep 9, 20253,170.003,200.003,110.003,145.003,093.47-0.79%75,200
Sep 8, 20253,240.003,240.003,135.003,170.003,118.06-1.86%103,300
Sep 5, 20253,195.003,240.003,170.003,230.003,177.081.89%158,700
Sep 4, 20253,135.003,185.003,095.003,170.003,118.061.44%113,000
Sep 3, 20253,075.003,140.003,065.003,125.003,073.801.46%122,200
Sep 2, 20253,125.003,130.003,065.003,080.003,029.54-0.65%58,500
Sep 1, 20253,140.003,170.003,065.003,100.003,049.21-1.27%87,500
Aug 29, 20253,085.003,195.003,085.003,140.003,088.561.95%143,600
Aug 28, 20253,060.003,090.003,050.003,080.003,029.540.82%31,500
Aug 27, 20253,065.003,080.003,035.003,055.003,004.95-0.49%58,300
Aug 26, 20253,100.003,120.003,050.003,070.003,019.70-1.44%106,200
Aug 25, 20253,025.003,125.003,025.003,115.003,063.962.98%105,900
Aug 22, 20253,025.003,040.002,993.003,025.002,975.44-88,200
Aug 21, 20253,030.003,055.003,015.003,025.002,975.44-0.33%58,400
Aug 20, 20253,070.003,075.003,030.003,035.002,985.28-1.94%74,600
Aug 19, 20253,065.003,110.003,050.003,095.003,044.290.49%127,600
Aug 18, 20253,020.003,100.003,010.003,080.003,029.542.50%159,500
Aug 15, 20252,982.003,025.002,954.003,005.002,955.771.55%137,400
Aug 14, 20252,980.002,989.002,944.002,959.002,910.52-0.94%109,800
Aug 13, 20252,983.003,010.002,957.002,987.002,938.060.61%138,900
Aug 12, 20252,968.002,995.002,932.002,969.002,920.36-0.80%109,200
Aug 8, 20252,985.003,015.002,976.002,993.002,943.960.37%125,100
Aug 7, 20252,915.003,025.002,904.002,982.002,933.141.88%149,300
Aug 6, 20252,940.002,973.002,918.002,927.002,879.05-0.10%99,800
Aug 5, 20252,915.003,010.002,915.002,930.002,882.000.69%153,900
Aug 4, 20252,919.002,942.002,869.002,910.002,862.32-1.72%127,500
Aug 1, 20252,941.003,000.002,941.002,961.002,912.49-0.44%220,400
Jul 31, 20252,917.002,992.002,873.002,974.002,925.28-0.47%303,400
Jul 30, 20252,965.003,010.002,955.002,988.002,939.051.56%305,000
Jul 29, 20252,904.002,976.002,902.002,942.002,893.801.27%160,200
Jul 28, 20252,871.002,914.002,871.002,905.002,857.410.69%60,200
Jul 25, 20252,866.002,891.002,866.002,885.002,837.730.66%47,300
Jul 24, 20252,879.002,893.002,864.002,866.002,819.04-0.35%61,700
Jul 23, 20252,860.002,898.002,841.002,876.002,828.881.20%72,300
Jul 22, 20252,842.002,864.002,807.002,842.002,795.44-0.21%80,200
Jul 18, 20252,887.002,887.002,848.002,848.002,801.34-1.35%46,800
Jul 17, 20252,849.002,904.002,843.002,887.002,839.701.30%62,200
Jul 16, 20252,885.002,895.002,850.002,850.002,803.31-1.83%75,300
Jul 15, 20252,980.002,998.002,903.002,903.002,855.44-1.99%88,000
Jul 14, 20252,940.002,978.002,940.002,962.002,913.470.27%50,000
Jul 11, 20252,968.002,993.002,953.002,954.002,905.60-0.24%82,500
Jul 10, 20252,898.002,967.002,876.002,961.002,912.493.03%123,100