Macbee Planet, Inc. (TYO:7095)
Japan
· Delayed Price · Currency is JPY 1,394.00
+19.00 (1.38%)
Mar 10, 2026, 9:14 AM JST
Macbee Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,362.00 | 1,379.00 | 1,346.00 | 1,375.00 | 1,375.00 | -2.76% | 109,200 |
| Mar 6, 2026 | 1,380.00 | 1,415.00 | 1,362.00 | 1,414.00 | 1,414.00 | 2.17% | 97,000 |
| Mar 5, 2026 | 1,371.00 | 1,403.00 | 1,368.00 | 1,384.00 | 1,384.00 | 3.75% | 118,400 |
| Mar 4, 2026 | 1,360.00 | 1,365.00 | 1,270.00 | 1,334.00 | 1,334.00 | -3.05% | 347,200 |
| Mar 3, 2026 | 1,428.00 | 1,430.00 | 1,376.00 | 1,376.00 | 1,376.00 | -3.91% | 192,100 |
| Mar 2, 2026 | 1,440.00 | 1,451.00 | 1,423.00 | 1,432.00 | 1,432.00 | -1.92% | 100,500 |
| Feb 27, 2026 | 1,460.00 | 1,482.00 | 1,452.00 | 1,460.00 | 1,460.00 | 0.07% | 100,500 |
| Feb 26, 2026 | 1,429.00 | 1,468.00 | 1,429.00 | 1,459.00 | 1,459.00 | 2.24% | 139,400 |
| Feb 25, 2026 | 1,426.00 | 1,462.00 | 1,426.00 | 1,427.00 | 1,427.00 | 0.07% | 82,100 |
| Feb 24, 2026 | 1,450.00 | 1,450.00 | 1,412.00 | 1,426.00 | 1,426.00 | -2.40% | 126,000 |
| Feb 20, 2026 | 1,464.00 | 1,467.00 | 1,441.00 | 1,461.00 | 1,461.00 | -0.20% | 97,800 |
| Feb 19, 2026 | 1,480.00 | 1,480.00 | 1,451.00 | 1,464.00 | 1,464.00 | -0.20% | 66,900 |
| Feb 18, 2026 | 1,471.00 | 1,479.00 | 1,455.00 | 1,467.00 | 1,467.00 | -0.20% | 90,200 |
| Feb 17, 2026 | 1,470.00 | 1,494.00 | 1,455.00 | 1,470.00 | 1,470.00 | 1.59% | 110,900 |
| Feb 16, 2026 | 1,442.00 | 1,457.00 | 1,437.00 | 1,447.00 | 1,447.00 | 0.84% | 99,100 |
| Feb 13, 2026 | 1,477.00 | 1,478.00 | 1,426.00 | 1,435.00 | 1,435.00 | -2.25% | 190,600 |
| Feb 12, 2026 | 1,496.00 | 1,496.00 | 1,451.00 | 1,468.00 | 1,468.00 | -3.04% | 124,600 |
| Feb 10, 2026 | 1,465.00 | 1,517.00 | 1,465.00 | 1,514.00 | 1,514.00 | 2.99% | 129,700 |
| Feb 9, 2026 | 1,465.00 | 1,499.00 | 1,456.00 | 1,470.00 | 1,470.00 | 0.68% | 138,900 |
| Feb 6, 2026 | 1,471.00 | 1,474.00 | 1,434.00 | 1,460.00 | 1,460.00 | -1.88% | 110,100 |
| Feb 5, 2026 | 1,485.00 | 1,508.00 | 1,466.00 | 1,488.00 | 1,488.00 | 1.57% | 106,600 |
| Feb 4, 2026 | 1,480.00 | 1,480.00 | 1,453.00 | 1,465.00 | 1,465.00 | -1.08% | 71,900 |
| Feb 3, 2026 | 1,490.00 | 1,492.00 | 1,472.00 | 1,481.00 | 1,481.00 | - | 58,600 |
| Feb 2, 2026 | 1,465.00 | 1,504.00 | 1,463.00 | 1,481.00 | 1,481.00 | 0.82% | 119,800 |
| Jan 30, 2026 | 1,466.00 | 1,483.00 | 1,457.00 | 1,469.00 | 1,469.00 | 0.34% | 91,500 |
| Jan 29, 2026 | 1,465.00 | 1,474.00 | 1,430.00 | 1,464.00 | 1,464.00 | -0.14% | 239,000 |
| Jan 28, 2026 | 1,505.00 | 1,520.00 | 1,466.00 | 1,466.00 | 1,466.00 | -3.55% | 199,800 |
| Jan 27, 2026 | 1,520.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,520.00 | -0.20% | 112,100 |
| Jan 26, 2026 | 1,556.00 | 1,556.00 | 1,514.00 | 1,523.00 | 1,523.00 | -2.12% | 147,300 |
| Jan 23, 2026 | 1,551.00 | 1,580.00 | 1,540.00 | 1,556.00 | 1,556.00 | 0.52% | 93,700 |
| Jan 22, 2026 | 1,563.00 | 1,580.00 | 1,543.00 | 1,548.00 | 1,548.00 | -0.96% | 87,400 |
| Jan 21, 2026 | 1,550.00 | 1,577.00 | 1,535.00 | 1,563.00 | 1,563.00 | -1.08% | 110,500 |
| Jan 20, 2026 | 1,613.00 | 1,623.00 | 1,577.00 | 1,580.00 | 1,580.00 | -1.00% | 79,900 |
| Jan 19, 2026 | 1,598.00 | 1,602.00 | 1,550.00 | 1,596.00 | 1,596.00 | 0.88% | 104,600 |
| Jan 16, 2026 | 1,599.00 | 1,610.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.88% | 83,900 |
| Jan 15, 2026 | 1,551.00 | 1,601.00 | 1,550.00 | 1,596.00 | 1,596.00 | 2.11% | 110,500 |
| Jan 14, 2026 | 1,575.00 | 1,596.00 | 1,554.00 | 1,563.00 | 1,563.00 | 0.19% | 72,100 |
| Jan 13, 2026 | 1,601.00 | 1,604.00 | 1,546.00 | 1,560.00 | 1,560.00 | -2.50% | 145,000 |
| Jan 9, 2026 | 1,571.00 | 1,600.00 | 1,571.00 | 1,600.00 | 1,600.00 | 1.85% | 105,600 |
| Jan 8, 2026 | 1,580.00 | 1,581.00 | 1,556.00 | 1,571.00 | 1,571.00 | 0.90% | 85,400 |
| Jan 7, 2026 | 1,547.00 | 1,581.00 | 1,528.00 | 1,557.00 | 1,557.00 | 0.39% | 105,300 |
| Jan 6, 2026 | 1,508.00 | 1,567.00 | 1,507.00 | 1,551.00 | 1,551.00 | 3.13% | 157,300 |
| Jan 5, 2026 | 1,511.00 | 1,526.00 | 1,495.00 | 1,504.00 | 1,504.00 | -0.33% | 143,700 |
| Dec 30, 2025 | 1,526.00 | 1,548.00 | 1,503.00 | 1,509.00 | 1,509.00 | -1.05% | 213,600 |
| Dec 29, 2025 | 1,553.00 | 1,553.00 | 1,496.00 | 1,525.00 | 1,525.00 | -1.93% | 284,800 |
| Dec 26, 2025 | 1,525.00 | 1,567.00 | 1,509.00 | 1,555.00 | 1,555.00 | 2.84% | 372,300 |
| Dec 25, 2025 | 1,463.00 | 1,520.00 | 1,461.00 | 1,512.00 | 1,512.00 | 2.65% | 418,700 |
| Dec 24, 2025 | 1,461.00 | 1,503.00 | 1,460.00 | 1,473.00 | 1,473.00 | - | 263,400 |
| Dec 23, 2025 | 1,462.00 | 1,481.00 | 1,455.00 | 1,473.00 | 1,473.00 | -0.41% | 300,500 |
| Dec 22, 2025 | 1,560.00 | 1,561.00 | 1,478.00 | 1,479.00 | 1,479.00 | -4.27% | 281,200 |
| Dec 19, 2025 | 1,550.00 | 1,569.00 | 1,522.00 | 1,545.00 | 1,545.00 | 0.39% | 213,300 |
| Dec 18, 2025 | 1,533.00 | 1,594.00 | 1,515.00 | 1,539.00 | 1,539.00 | 2.33% | 614,400 |
| Dec 17, 2025 | 1,475.00 | 1,520.00 | 1,464.00 | 1,504.00 | 1,504.00 | 1.97% | 313,900 |
| Dec 16, 2025 | 1,469.00 | 1,504.00 | 1,461.00 | 1,475.00 | 1,475.00 | -1.99% | 481,100 |
| Dec 15, 2025 | 1,494.00 | 1,516.00 | 1,472.00 | 1,505.00 | 1,505.00 | 0.80% | 381,100 |
| Dec 12, 2025 | 1,492.00 | 1,562.00 | 1,481.00 | 1,493.00 | 1,493.00 | -17.24% | 1,264,500 |
| Dec 11, 2025 | 1,801.00 | 1,827.00 | 1,788.00 | 1,804.00 | 1,804.00 | 0.73% | 308,700 |
| Dec 10, 2025 | 1,805.00 | 1,810.00 | 1,775.00 | 1,791.00 | 1,791.00 | 1.36% | 181,300 |
| Dec 9, 2025 | 1,799.00 | 1,819.00 | 1,763.00 | 1,767.00 | 1,767.00 | -0.23% | 119,500 |
| Dec 8, 2025 | 1,754.00 | 1,777.00 | 1,734.00 | 1,771.00 | 1,771.00 | 0.85% | 152,200 |
| Dec 5, 2025 | 1,751.00 | 1,770.00 | 1,735.00 | 1,756.00 | 1,756.00 | -0.40% | 136,600 |
| Dec 4, 2025 | 1,700.00 | 1,764.00 | 1,700.00 | 1,763.00 | 1,763.00 | 3.95% | 184,800 |
| Dec 3, 2025 | 1,735.00 | 1,748.00 | 1,695.00 | 1,696.00 | 1,696.00 | -2.19% | 212,800 |
| Dec 2, 2025 | 1,746.00 | 1,765.00 | 1,729.00 | 1,734.00 | 1,734.00 | -0.74% | 140,500 |
| Dec 1, 2025 | 1,746.00 | 1,779.00 | 1,741.00 | 1,747.00 | 1,747.00 | 0.17% | 184,500 |
| Nov 28, 2025 | 1,774.00 | 1,778.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.63% | 123,600 |
| Nov 27, 2025 | 1,751.00 | 1,780.00 | 1,751.00 | 1,755.00 | 1,755.00 | -0.06% | 98,700 |
| Nov 26, 2025 | 1,750.00 | 1,769.00 | 1,742.00 | 1,756.00 | 1,756.00 | 0.86% | 88,300 |
| Nov 25, 2025 | 1,805.00 | 1,811.00 | 1,741.00 | 1,741.00 | 1,741.00 | -3.39% | 109,500 |
| Nov 21, 2025 | 1,731.00 | 1,811.00 | 1,731.00 | 1,802.00 | 1,802.00 | 2.50% | 152,300 |
| Nov 20, 2025 | 1,780.00 | 1,805.00 | 1,752.00 | 1,758.00 | 1,758.00 | -0.45% | 93,900 |
| Nov 19, 2025 | 1,760.00 | 1,779.00 | 1,742.00 | 1,766.00 | 1,766.00 | 0.17% | 85,900 |
| Nov 18, 2025 | 1,805.00 | 1,805.00 | 1,757.00 | 1,763.00 | 1,763.00 | -2.54% | 133,100 |
| Nov 17, 2025 | 1,802.00 | 1,820.00 | 1,755.00 | 1,809.00 | 1,809.00 | -0.22% | 264,100 |
| Nov 14, 2025 | 1,832.00 | 1,857.00 | 1,811.00 | 1,813.00 | 1,813.00 | -1.84% | 73,700 |
| Nov 13, 2025 | 1,920.00 | 1,921.00 | 1,847.00 | 1,847.00 | 1,847.00 | -2.64% | 123,100 |
| Nov 12, 2025 | 1,837.00 | 1,931.00 | 1,837.00 | 1,897.00 | 1,897.00 | 2.21% | 157,800 |
| Nov 11, 2025 | 1,855.00 | 1,863.00 | 1,827.00 | 1,856.00 | 1,856.00 | 1.14% | 133,200 |
| Nov 10, 2025 | 1,821.00 | 1,841.00 | 1,818.00 | 1,835.00 | 1,835.00 | 0.82% | 105,200 |
| Nov 7, 2025 | 1,791.00 | 1,823.00 | 1,781.00 | 1,820.00 | 1,820.00 | 0.28% | 129,300 |
| Nov 6, 2025 | 1,854.00 | 1,890.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.68% | 124,800 |
| Nov 5, 2025 | 1,889.00 | 1,891.00 | 1,813.00 | 1,846.00 | 1,846.00 | -3.55% | 214,100 |
| Nov 4, 2025 | 1,915.00 | 1,937.00 | 1,893.00 | 1,914.00 | 1,914.00 | -0.05% | 113,100 |
| Oct 31, 2025 | 1,901.00 | 1,979.00 | 1,891.00 | 1,915.00 | 1,915.00 | 1.43% | 189,700 |
| Oct 30, 2025 | 1,873.00 | 1,921.00 | 1,867.00 | 1,888.00 | 1,888.00 | 1.94% | 196,400 |
| Oct 29, 2025 | 1,972.00 | 1,972.00 | 1,836.00 | 1,852.00 | 1,852.00 | -6.09% | 367,300 |
| Oct 28, 2025 | 2,028.00 | 2,028.00 | 1,970.00 | 1,972.00 | 1,972.00 | -2.95% | 304,300 |
| Oct 27, 2025 | 2,035.00 | 2,061.00 | 2,031.00 | 2,032.00 | 2,032.00 | 0.05% | 85,500 |
| Oct 24, 2025 | 2,094.00 | 2,094.00 | 2,026.00 | 2,031.00 | 2,031.00 | -2.03% | 166,900 |
| Oct 23, 2025 | 2,072.00 | 2,102.00 | 2,067.00 | 2,073.00 | 2,073.00 | -1.05% | 66,500 |
| Oct 22, 2025 | 2,077.00 | 2,100.00 | 2,077.00 | 2,095.00 | 2,095.00 | 0.87% | 45,800 |
| Oct 21, 2025 | 2,061.00 | 2,100.00 | 2,061.00 | 2,077.00 | 2,077.00 | 0.78% | 58,400 |
| Oct 20, 2025 | 2,084.00 | 2,089.00 | 2,053.00 | 2,061.00 | 2,061.00 | 1.33% | 95,000 |
| Oct 17, 2025 | 2,075.00 | 2,080.00 | 2,034.00 | 2,034.00 | 2,034.00 | -3.37% | 127,500 |
| Oct 16, 2025 | 2,107.00 | 2,210.00 | 2,090.00 | 2,105.00 | 2,105.00 | -0.61% | 120,200 |
| Oct 15, 2025 | 2,089.00 | 2,121.00 | 2,073.00 | 2,118.00 | 2,118.00 | 3.27% | 87,800 |
| Oct 14, 2025 | 2,085.00 | 2,087.00 | 2,041.00 | 2,051.00 | 2,051.00 | -3.57% | 134,500 |
| Oct 10, 2025 | 2,106.00 | 2,129.00 | 2,080.00 | 2,127.00 | 2,127.00 | 0.24% | 82,000 |
| Oct 9, 2025 | 2,160.00 | 2,190.00 | 2,107.00 | 2,122.00 | 2,122.00 | -1.07% | 89,500 |
| Oct 8, 2025 | 2,141.00 | 2,167.00 | 2,131.00 | 2,145.00 | 2,145.00 | 0.23% | 94,200 |