Skip to main content
M&A Capital Partners Co.,Ltd. (TYO:6080)
Japan flag Japan · Delayed Price · Currency is JPY
3,370.00
-125.00 (-3.58%)
At close: Mar 9, 2026

M&A Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,355.003,500.003,340.003,495.003,495.002.04%111,300
Mar 5, 20263,430.003,530.003,400.003,425.003,425.001.93%125,400
Mar 4, 20263,455.003,540.003,335.003,360.003,360.00-7.44%296,100
Mar 3, 20263,705.003,710.003,575.003,630.003,630.00-2.94%267,300
Mar 2, 20263,675.003,740.003,635.003,740.003,740.00-92,200
Feb 27, 20263,645.003,780.003,630.003,740.003,740.004.03%260,400
Feb 26, 20263,600.003,640.003,565.003,595.003,595.001.55%204,500
Feb 25, 20263,495.003,585.003,490.003,540.003,540.003.21%169,000
Feb 24, 20263,495.003,495.003,430.003,430.003,430.00-1.86%63,400
Feb 20, 20263,445.003,495.003,430.003,495.003,495.00-86,800
Feb 19, 20263,540.003,540.003,470.003,495.003,495.00-0.43%78,400
Feb 18, 20263,490.003,555.003,480.003,510.003,510.000.57%102,300
Feb 17, 20263,500.003,615.003,465.003,490.003,490.000.58%132,800
Feb 16, 20263,385.003,475.003,385.003,470.003,470.002.66%93,100
Feb 13, 20263,470.003,495.003,380.003,380.003,380.00-3.84%113,300
Feb 12, 20263,475.003,540.003,425.003,515.003,515.000.29%120,800
Feb 10, 20263,480.003,525.003,460.003,505.003,505.001.01%106,400
Feb 9, 20263,480.003,480.003,410.003,470.003,470.001.61%120,100
Feb 6, 20263,385.003,415.003,335.003,415.003,415.00-0.73%111,800
Feb 5, 20263,390.003,475.003,310.003,440.003,440.002.23%163,100
Feb 4, 20263,310.003,400.003,295.003,365.003,365.000.30%134,400
Feb 3, 20263,250.003,405.003,205.003,355.003,355.004.19%243,700
Feb 2, 20263,210.003,280.003,170.003,220.003,220.002.38%386,900
Jan 30, 20263,120.003,170.003,110.003,145.003,145.001.13%146,500
Jan 29, 20263,130.003,180.003,090.003,110.003,110.00-0.96%123,800
Jan 28, 20263,205.003,225.003,135.003,140.003,140.00-1.88%137,700
Jan 27, 20263,315.003,340.003,200.003,200.003,200.00-3.61%139,500
Jan 26, 20263,380.003,390.003,315.003,320.003,320.00-3.07%79,000
Jan 23, 20263,385.003,460.003,380.003,425.003,425.001.93%64,100
Jan 22, 20263,320.003,380.003,310.003,360.003,360.002.44%87,500
Jan 21, 20263,300.003,330.003,265.003,280.003,280.00-2.53%106,000
Jan 20, 20263,420.003,450.003,350.003,365.003,365.00-2.04%184,400
Jan 19, 20263,505.003,505.003,425.003,435.003,435.00-1.86%103,400
Jan 16, 20263,500.003,525.003,460.003,500.003,500.000.29%51,200
Jan 15, 20263,425.003,500.003,425.003,490.003,490.001.90%47,600
Jan 14, 20263,515.003,515.003,425.003,425.003,425.00-2.56%128,100
Jan 13, 20263,550.003,575.003,485.003,515.003,515.000.72%98,500
Jan 9, 20263,450.003,490.003,435.003,490.003,490.001.60%113,500
Jan 8, 20263,420.003,455.003,420.003,435.003,435.000.44%41,500
Jan 7, 20263,405.003,450.003,380.003,420.003,420.000.44%52,100
Jan 6, 20263,360.003,410.003,355.003,405.003,405.002.56%65,600
Jan 5, 20263,385.003,390.003,285.003,320.003,320.00-1.48%83,200
Dec 30, 20253,405.003,405.003,370.003,370.003,370.00-1.03%46,000
Dec 29, 20253,405.003,410.003,350.003,405.003,405.00-52,300
Dec 26, 20253,420.003,465.003,375.003,405.003,405.00-0.15%188,000
Dec 25, 20253,395.003,415.003,345.003,410.003,410.001.94%49,500
Dec 24, 20253,380.003,390.003,320.003,345.003,345.00-1.04%55,300
Dec 23, 20253,390.003,425.003,345.003,380.003,380.00-0.15%75,700
Dec 22, 20253,405.003,440.003,365.003,385.003,385.00-0.44%108,600
Dec 19, 20253,380.003,420.003,355.003,400.003,400.000.89%90,800
Dec 18, 20253,300.003,395.003,300.003,370.003,370.001.97%110,600
Dec 17, 20253,330.003,345.003,295.003,305.003,305.00-1.05%144,500
Dec 16, 20253,355.003,385.003,335.003,340.003,340.00-0.15%114,100
Dec 15, 20253,290.003,350.003,275.003,345.003,345.001.67%78,900
Dec 12, 20253,280.003,305.003,265.003,290.003,290.001.08%57,000
Dec 11, 20253,315.003,360.003,235.003,255.003,255.00-0.76%71,700
Dec 10, 20253,255.003,305.003,250.003,280.003,280.00-0.15%56,100
Dec 9, 20253,305.003,305.003,250.003,285.003,285.000.61%71,400
Dec 8, 20253,260.003,295.003,245.003,265.003,265.000.15%78,400
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