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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 544 580 534 548 +3 +0.55% 35,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 564 569 531 545 -20 -3.54% 22,500
Nov 21, 2025 533 589 533 565 +32 +6.00% 35,400
Nov 14, 2025 531 579 525 533 +2 +0.38% 51,300
Nov 7, 2025 549 550 525 531 -19 -3.45% 24,300
Oct 31, 2025 569 573 535 550 -21 -3.68% 54,800
Oct 24, 2025 576 587 560 571 +4 +0.71% 32,700
Oct 17, 2025 606 627 567 567 -49 -7.95% 61,600
Oct 10, 2025 625 634 599 616 -9 -1.44% 33,000
Oct 3, 2025 716 725 618 625 -80 -11.35% 113,000
Sep 26, 2025 659 729 635 705 +45 +6.82% 126,500
Sep 19, 2025 749 759 633 660 -39 -5.58% 243,100
Sep 12, 2025 631 876 613 699 +88 +14.40% 2,162,400
Sep 5, 2025 649 662 579 611 -39 -6.00% 101,200
Aug 29, 2025 749 844 622 650 -50 -7.14% 605,500
Aug 22, 2025 577 700 569 700 +123 +21.32% 125,100
Aug 15, 2025 571 589 538 577 +9 +1.58% 50,600
Aug 8, 2025 539 610 534 568 +21 +3.84% 77,400
Aug 1, 2025 549 562 526 547 -2 -0.36% 15,500
Jul 25, 2025 512 552 512 549 +38 +7.44% 20,600
Jul 18, 2025 534 549 511 511 -19 -3.58% 17,000