kabutan

Makuake,Inc.(4479) Historical

4479
TSE Growth
Makuake,Inc.
698
JPY
-6
(-0.85%)
Dec 5, 2:08 pm JST
4.50
USD
Dec 5, 12:08 am EST
Result
PTS
outside of trading hours
701.2
Dec 5, 1:38 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 27, 2025
1,345 JPY
52 Week Low Dec 24, 2024
431 JPY
Yearly High Aug 27, 2025
1,345 JPY
Yearly Low Jan 16, 2025
448 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 735 735 675 698 -32 -4.38% 278,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 730 -0.54% 724 140,600 0 474,600 ー
Nov 21, 2025 734 -5.05% 754 225,900 0 479,800 ー
Nov 14, 2025 773 +5.03% 771 344,700 0 496,700 ー
Nov 7, 2025 736 +1.80% 726 377,500 0 509,200 ー
Oct 31, 2025 723 -23.49% 828 2,641,200 100 542,500 5,425.00
Oct 24, 2025 945 +12.37% 917 530,100 0 513,700 ー
Oct 17, 2025 841 -8.59% 871 291,100 0 442,200 ー
Oct 10, 2025 920 -3.26% 936 255,800 0 458,400 ー
Oct 3, 2025 951 -9.94% 995 353,600 0 445,600 ー
Sep 26, 2025 1,056 -4.69% 1,075 226,400 0 471,700 ー
Sep 19, 2025 1,108 +2.97% 1,113 422,600 0 464,800 ー
Sep 12, 2025 1,076 -8.66% 1,124 476,500 0 453,100 ー
Sep 5, 2025 1,178 -2.73% 1,202 506,400 0 472,600 ー
Aug 29, 2025 1,211 +7.17% 1,244 1,980,600 0 450,400 ー
Aug 22, 2025 1,130 +3.10% 1,154 551,400 0 370,600 ー
Aug 15, 2025 1,096 -4.61% 1,134 424,300 0 381,100 ー
Aug 8, 2025 1,149 +12.54% 1,115 1,065,000 0 399,400 ー
Aug 1, 2025 1,021 +5.48% 1,003 1,826,400 0 353,500 ー
Jul 25, 2025 968 +7.80% 931 396,700 0 314,300 ー
Jul 18, 2025 898 -1.54% 903 305,500 0 324,100 ー