kabutan

Magmag, Inc.(4059) Historical

4059
TSE Standard
Magmag, Inc.
555
JPY
+10
(+1.83%)
Dec 12, 3:30 pm JST
3.56
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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 12, 2025 549 580 549 555 +10 +1.83% 5,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 552 557 533 545 -7 -1.27% 5,400
Dec 10, 2025 561 561 550 552 -5 -0.90% 13,600
Dec 9, 2025 551 559 551 557 -3 -0.54% 3,600
Dec 8, 2025 548 563 548 560 +12 +2.19% 2,400
Dec 5, 2025 548 580 543 548 -4 -0.72% 10,000
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