kabutan

Magmag, Inc.(4059) Historical

4059
TSE Standard
Magmag, Inc.
548
JPY
-4
(-0.72%)
Dec 5, 3:30 pm JST
3.54
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
577
Dec 5, 2:13 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 11, 2025
876 JPY
52 Week Low Apr 7, 2025
388 JPY
Yearly High Sep 11, 2025
876 JPY
Yearly Low Apr 7, 2025
388 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 548 580 543 548 -4 -0.72% 10,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 549 567 549 552 +6 +1.10% 2,300
Dec 3, 2025 534 565 534 546 +9 +1.68% 4,100
Dec 2, 2025 539 540 536 537 -2 -0.37% 3,700
Dec 1, 2025 544 550 539 539 -6 -1.10% 15,000
Nov 28, 2025 536 552 536 545 0 0.00% 5,300
Nov 27, 2025 531 548 531 545 +4 +0.74% 7,200
Nov 26, 2025 548 549 540 541 -7 -1.28% 2,400
Nov 25, 2025 564 569 542 548 -17 -3.01% 7,600
Nov 21, 2025 562 574 559 565 -7 -1.22% 3,500
Nov 20, 2025 580 583 562 572 -8 -1.38% 4,700
Nov 19, 2025 589 589 574 580 -4 -0.68% 5,100
Nov 18, 2025 585 588 566 584 +9 +1.57% 8,800
Nov 17, 2025 533 589 533 575 +42 +7.88% 13,300
Nov 14, 2025 529 550 529 533 -25 -4.48% 9,200
Nov 13, 2025 542 579 542 558 +15 +2.76% 15,900
Nov 12, 2025 529 548 525 543 +8 +1.50% 9,700
Nov 11, 2025 533 538 528 535 +2 +0.38% 8,300
Nov 10, 2025 531 547 527 533 +2 +0.38% 8,200
Nov 7, 2025 539 543 527 531 -10 -1.85% 3,500
Nov 6, 2025 545 545 525 541 -4 -0.73% 3,600