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
Aug 14, 2025 552 576 546 550 -6 -1.08% 11,900
Aug 13, 2025 562 562 551 556 -6 -1.07% 4,700
Aug 12, 2025 571 589 559 562 -6 -1.06% 10,100
Aug 8, 2025 579 587 568 568 -19 -3.24% 12,500
Aug 7, 2025 598 598 578 587 -11 -1.84% 14,500
Aug 6, 2025 559 610 548 598 +38 +6.79% 26,100
Aug 5, 2025 560 561 534 560 -1 -0.18% 18,200
Aug 4, 2025 539 562 539 561 +14 +2.56% 6,100
Aug 1, 2025 542 562 534 547 -1 -0.18% 4,600
Jul 31, 2025 547 548 533 548 +1 +0.18% 5,000
Jul 30, 2025 547 548 538 547 0 0.00% 500
Jul 29, 2025 546 548 526 547 -2 -0.36% 5,200
Jul 28, 2025 549 549 549 549 0 0.00% 200
Jul 25, 2025 544 552 540 549 +15 +2.81% 11,100
Jul 24, 2025 533 537 520 534 -9 -1.66% 3,800
Jul 23, 2025 534 543 534 543 +8 +1.50% 1,200
Jul 22, 2025 512 535 512 535 +24 +4.70% 4,500
Jul 18, 2025 528 528 511 511 -20 -3.77% 1,400
Jul 17, 2025 535 543 525 531 -10 -1.85% 900
Jul 16, 2025 535 545 535 541 +3 +0.56% 1,400