Macbee Planet, Inc. (TYO:7095)
Japan
· Delayed Price · Currency is JPY 1,266.00
-71.00 (-5.31%)
Apr 28, 2026, 3:30 PM JST
Macbee Planet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,299.00 | 1,299.00 | 1,261.00 | 1,266.00 | 1,266.00 | -5.31% | 220,700 |
| Apr 27, 2026 | 1,345.00 | 1,360.00 | 1,332.00 | 1,337.00 | 1,282.00 | -1.91% | 207,600 |
| Apr 24, 2026 | 1,400.00 | 1,420.00 | 1,363.00 | 1,363.00 | 1,306.93 | 1.72% | 264,500 |
| Apr 23, 2026 | 1,363.00 | 1,365.00 | 1,334.00 | 1,340.00 | 1,284.88 | -2.55% | 110,900 |
| Apr 22, 2026 | 1,402.00 | 1,409.00 | 1,367.00 | 1,375.00 | 1,318.44 | -1.79% | 94,200 |
| Apr 21, 2026 | 1,421.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,342.41 | -0.21% | 75,900 |
| Apr 20, 2026 | 1,420.00 | 1,420.00 | 1,402.00 | 1,403.00 | 1,345.28 | -0.85% | 58,700 |
| Apr 17, 2026 | 1,395.00 | 1,420.00 | 1,395.00 | 1,415.00 | 1,356.79 | 1.43% | 77,000 |
| Apr 16, 2026 | 1,392.00 | 1,408.00 | 1,387.00 | 1,395.00 | 1,337.61 | 1.16% | 98,200 |
| Apr 15, 2026 | 1,378.00 | 1,401.00 | 1,369.00 | 1,379.00 | 1,322.27 | 2.00% | 121,700 |
| Apr 14, 2026 | 1,362.00 | 1,382.00 | 1,350.00 | 1,352.00 | 1,296.38 | -0.07% | 67,600 |
| Apr 13, 2026 | 1,353.00 | 1,361.00 | 1,339.00 | 1,353.00 | 1,297.34 | -0.22% | 68,700 |
| Apr 10, 2026 | 1,370.00 | 1,376.00 | 1,352.00 | 1,356.00 | 1,300.22 | -1.02% | 79,900 |
| Apr 9, 2026 | 1,381.00 | 1,385.00 | 1,363.00 | 1,370.00 | 1,313.64 | -1.08% | 84,500 |
| Apr 8, 2026 | 1,340.00 | 1,385.00 | 1,340.00 | 1,385.00 | 1,328.03 | 4.21% | 95,300 |
| Apr 7, 2026 | 1,316.00 | 1,338.00 | 1,312.00 | 1,329.00 | 1,274.33 | 1.22% | 81,800 |
| Apr 6, 2026 | 1,270.00 | 1,314.00 | 1,267.00 | 1,313.00 | 1,258.99 | 2.34% | 96,400 |
| Apr 3, 2026 | 1,289.00 | 1,311.00 | 1,277.00 | 1,283.00 | 1,230.22 | 0.39% | 68,400 |
| Apr 2, 2026 | 1,290.00 | 1,301.00 | 1,268.00 | 1,278.00 | 1,225.43 | -0.31% | 115,500 |
| Apr 1, 2026 | 1,265.00 | 1,293.00 | 1,261.00 | 1,282.00 | 1,229.26 | 2.15% | 144,100 |
| Mar 31, 2026 | 1,243.00 | 1,269.00 | 1,235.00 | 1,255.00 | 1,203.37 | 0.88% | 95,700 |
| Mar 30, 2026 | 1,230.00 | 1,244.00 | 1,218.00 | 1,244.00 | 1,192.83 | -2.20% | 147,700 |
| Mar 27, 2026 | 1,257.00 | 1,278.00 | 1,247.00 | 1,272.00 | 1,219.67 | 2.83% | 138,400 |
| Mar 26, 2026 | 1,288.00 | 1,295.00 | 1,230.00 | 1,237.00 | 1,186.11 | -3.89% | 196,700 |
| Mar 25, 2026 | 1,285.00 | 1,306.00 | 1,285.00 | 1,287.00 | 1,234.06 | -0.46% | 119,700 |
| Mar 24, 2026 | 1,285.00 | 1,293.00 | 1,273.00 | 1,293.00 | 1,239.81 | 3.03% | 120,400 |
| Mar 23, 2026 | 1,259.00 | 1,268.00 | 1,245.00 | 1,255.00 | 1,203.37 | -3.54% | 201,900 |
| Mar 19, 2026 | 1,326.00 | 1,337.00 | 1,301.00 | 1,301.00 | 1,247.48 | -2.98% | 103,300 |
| Mar 18, 2026 | 1,355.00 | 1,355.00 | 1,325.00 | 1,341.00 | 1,285.84 | - | 109,900 |
| Mar 17, 2026 | 1,345.00 | 1,350.00 | 1,319.00 | 1,341.00 | 1,285.84 | 0.37% | 91,800 |
| Mar 16, 2026 | 1,350.00 | 1,351.00 | 1,304.00 | 1,336.00 | 1,281.04 | -0.74% | 171,400 |
| Mar 13, 2026 | 1,397.00 | 1,397.00 | 1,317.00 | 1,346.00 | 1,290.63 | -3.65% | 289,500 |
| Mar 12, 2026 | 1,414.00 | 1,414.00 | 1,381.00 | 1,397.00 | 1,339.53 | -3.39% | 197,700 |
| Mar 11, 2026 | 1,423.00 | 1,458.00 | 1,418.00 | 1,446.00 | 1,386.52 | 2.12% | 161,300 |
| Mar 10, 2026 | 1,385.00 | 1,424.00 | 1,379.00 | 1,416.00 | 1,357.75 | 2.98% | 97,000 |
| Mar 9, 2026 | 1,362.00 | 1,379.00 | 1,346.00 | 1,375.00 | 1,318.44 | -2.76% | 109,200 |
| Mar 6, 2026 | 1,380.00 | 1,415.00 | 1,362.00 | 1,414.00 | 1,355.83 | 2.17% | 97,000 |
| Mar 5, 2026 | 1,371.00 | 1,403.00 | 1,368.00 | 1,384.00 | 1,327.07 | 3.75% | 118,400 |
| Mar 4, 2026 | 1,360.00 | 1,365.00 | 1,270.00 | 1,334.00 | 1,279.12 | -3.05% | 347,200 |
| Mar 3, 2026 | 1,428.00 | 1,430.00 | 1,376.00 | 1,376.00 | 1,319.40 | -3.91% | 192,100 |
| Mar 2, 2026 | 1,440.00 | 1,451.00 | 1,423.00 | 1,432.00 | 1,373.09 | -1.92% | 100,500 |
| Feb 27, 2026 | 1,460.00 | 1,482.00 | 1,452.00 | 1,460.00 | 1,399.94 | 0.07% | 100,500 |
| Feb 26, 2026 | 1,429.00 | 1,468.00 | 1,429.00 | 1,459.00 | 1,398.98 | 2.24% | 139,400 |
| Feb 25, 2026 | 1,426.00 | 1,462.00 | 1,426.00 | 1,427.00 | 1,368.30 | 0.07% | 82,100 |
| Feb 24, 2026 | 1,450.00 | 1,450.00 | 1,412.00 | 1,426.00 | 1,367.34 | -2.40% | 126,000 |
| Feb 20, 2026 | 1,464.00 | 1,467.00 | 1,441.00 | 1,461.00 | 1,400.90 | -0.20% | 97,800 |
| Feb 19, 2026 | 1,480.00 | 1,480.00 | 1,451.00 | 1,464.00 | 1,403.78 | -0.20% | 66,900 |
| Feb 18, 2026 | 1,471.00 | 1,479.00 | 1,455.00 | 1,467.00 | 1,406.65 | -0.20% | 90,200 |
| Feb 17, 2026 | 1,470.00 | 1,494.00 | 1,455.00 | 1,470.00 | 1,409.53 | 1.59% | 110,900 |
| Feb 16, 2026 | 1,442.00 | 1,457.00 | 1,437.00 | 1,447.00 | 1,387.47 | 0.84% | 99,100 |
| Feb 13, 2026 | 1,477.00 | 1,478.00 | 1,426.00 | 1,435.00 | 1,375.97 | -2.25% | 190,600 |
| Feb 12, 2026 | 1,496.00 | 1,496.00 | 1,451.00 | 1,468.00 | 1,407.61 | -3.04% | 124,600 |
| Feb 10, 2026 | 1,465.00 | 1,517.00 | 1,465.00 | 1,514.00 | 1,451.72 | 2.99% | 129,700 |
| Feb 9, 2026 | 1,465.00 | 1,499.00 | 1,456.00 | 1,470.00 | 1,409.53 | 0.68% | 138,900 |
| Feb 6, 2026 | 1,471.00 | 1,474.00 | 1,434.00 | 1,460.00 | 1,399.94 | -1.88% | 110,100 |
| Feb 5, 2026 | 1,485.00 | 1,508.00 | 1,466.00 | 1,488.00 | 1,426.79 | 1.57% | 106,600 |
| Feb 4, 2026 | 1,480.00 | 1,480.00 | 1,453.00 | 1,465.00 | 1,404.73 | -1.08% | 71,900 |
| Feb 3, 2026 | 1,490.00 | 1,492.00 | 1,472.00 | 1,481.00 | 1,420.08 | - | 58,600 |
| Feb 2, 2026 | 1,465.00 | 1,504.00 | 1,463.00 | 1,481.00 | 1,420.08 | 0.82% | 119,800 |
| Jan 30, 2026 | 1,466.00 | 1,483.00 | 1,457.00 | 1,469.00 | 1,408.57 | 0.34% | 91,500 |
| Jan 29, 2026 | 1,465.00 | 1,474.00 | 1,430.00 | 1,464.00 | 1,403.78 | -0.14% | 239,000 |
| Jan 28, 2026 | 1,505.00 | 1,520.00 | 1,466.00 | 1,466.00 | 1,405.69 | -3.55% | 199,800 |
| Jan 27, 2026 | 1,520.00 | 1,535.00 | 1,490.00 | 1,520.00 | 1,457.47 | -0.20% | 112,100 |
| Jan 26, 2026 | 1,556.00 | 1,556.00 | 1,514.00 | 1,523.00 | 1,460.35 | -2.12% | 147,300 |
| Jan 23, 2026 | 1,551.00 | 1,580.00 | 1,540.00 | 1,556.00 | 1,491.99 | 0.52% | 93,700 |
| Jan 22, 2026 | 1,563.00 | 1,580.00 | 1,543.00 | 1,548.00 | 1,484.32 | -0.96% | 87,400 |
| Jan 21, 2026 | 1,550.00 | 1,577.00 | 1,535.00 | 1,563.00 | 1,498.70 | -1.08% | 110,500 |
| Jan 20, 2026 | 1,613.00 | 1,623.00 | 1,577.00 | 1,580.00 | 1,515.00 | -1.00% | 79,900 |
| Jan 19, 2026 | 1,598.00 | 1,602.00 | 1,550.00 | 1,596.00 | 1,530.35 | 0.88% | 104,600 |
| Jan 16, 2026 | 1,599.00 | 1,610.00 | 1,582.00 | 1,582.00 | 1,516.92 | -0.88% | 83,900 |
| Jan 15, 2026 | 1,551.00 | 1,601.00 | 1,550.00 | 1,596.00 | 1,530.35 | 2.11% | 110,500 |
| Jan 14, 2026 | 1,575.00 | 1,596.00 | 1,554.00 | 1,563.00 | 1,498.70 | 0.19% | 72,100 |
| Jan 13, 2026 | 1,601.00 | 1,604.00 | 1,546.00 | 1,560.00 | 1,495.83 | -2.50% | 145,000 |
| Jan 9, 2026 | 1,571.00 | 1,600.00 | 1,571.00 | 1,600.00 | 1,534.18 | 1.85% | 105,600 |
| Jan 8, 2026 | 1,580.00 | 1,581.00 | 1,556.00 | 1,571.00 | 1,506.37 | 0.90% | 85,400 |
| Jan 7, 2026 | 1,547.00 | 1,581.00 | 1,528.00 | 1,557.00 | 1,492.95 | 0.39% | 105,300 |
| Jan 6, 2026 | 1,508.00 | 1,567.00 | 1,507.00 | 1,551.00 | 1,487.20 | 3.13% | 157,300 |
| Jan 5, 2026 | 1,511.00 | 1,526.00 | 1,495.00 | 1,504.00 | 1,442.13 | -0.33% | 143,700 |
| Dec 30, 2025 | 1,526.00 | 1,548.00 | 1,503.00 | 1,509.00 | 1,446.92 | -1.05% | 213,600 |
| Dec 29, 2025 | 1,553.00 | 1,553.00 | 1,496.00 | 1,525.00 | 1,462.27 | -1.93% | 284,800 |
| Dec 26, 2025 | 1,525.00 | 1,567.00 | 1,509.00 | 1,555.00 | 1,491.03 | 2.84% | 372,300 |
| Dec 25, 2025 | 1,463.00 | 1,520.00 | 1,461.00 | 1,512.00 | 1,449.80 | 2.65% | 418,700 |
| Dec 24, 2025 | 1,461.00 | 1,503.00 | 1,460.00 | 1,473.00 | 1,412.41 | - | 263,400 |
| Dec 23, 2025 | 1,462.00 | 1,481.00 | 1,455.00 | 1,473.00 | 1,412.41 | -0.41% | 300,500 |
| Dec 22, 2025 | 1,560.00 | 1,561.00 | 1,478.00 | 1,479.00 | 1,418.16 | -4.27% | 281,200 |
| Dec 19, 2025 | 1,550.00 | 1,569.00 | 1,522.00 | 1,545.00 | 1,481.44 | 0.39% | 213,300 |
| Dec 18, 2025 | 1,533.00 | 1,594.00 | 1,515.00 | 1,539.00 | 1,475.69 | 2.33% | 614,400 |
| Dec 17, 2025 | 1,475.00 | 1,520.00 | 1,464.00 | 1,504.00 | 1,442.13 | 1.97% | 313,900 |
| Dec 16, 2025 | 1,469.00 | 1,504.00 | 1,461.00 | 1,475.00 | 1,414.32 | -1.99% | 481,100 |
| Dec 15, 2025 | 1,494.00 | 1,516.00 | 1,472.00 | 1,505.00 | 1,443.09 | 0.80% | 381,100 |
| Dec 12, 2025 | 1,492.00 | 1,562.00 | 1,481.00 | 1,493.00 | 1,431.58 | -17.24% | 1,264,500 |
| Dec 11, 2025 | 1,801.00 | 1,827.00 | 1,788.00 | 1,804.00 | 1,729.79 | 0.73% | 308,700 |
| Dec 10, 2025 | 1,805.00 | 1,810.00 | 1,775.00 | 1,791.00 | 1,717.32 | 1.36% | 181,300 |
| Dec 9, 2025 | 1,799.00 | 1,819.00 | 1,763.00 | 1,767.00 | 1,694.31 | -0.23% | 119,500 |
| Dec 8, 2025 | 1,754.00 | 1,777.00 | 1,734.00 | 1,771.00 | 1,698.15 | 0.85% | 152,200 |
| Dec 5, 2025 | 1,751.00 | 1,770.00 | 1,735.00 | 1,756.00 | 1,683.76 | -0.40% | 136,600 |
| Dec 4, 2025 | 1,700.00 | 1,764.00 | 1,700.00 | 1,763.00 | 1,690.48 | 3.95% | 184,800 |
| Dec 3, 2025 | 1,735.00 | 1,748.00 | 1,695.00 | 1,696.00 | 1,626.23 | -2.19% | 212,800 |
| Dec 2, 2025 | 1,746.00 | 1,765.00 | 1,729.00 | 1,734.00 | 1,662.67 | -0.74% | 140,500 |
| Dec 1, 2025 | 1,746.00 | 1,779.00 | 1,741.00 | 1,747.00 | 1,675.13 | 0.17% | 184,500 |