kabutan

Makuake,Inc.(4479) Historical

4479
TSE Growth
Makuake,Inc.
700
JPY
-4
(-0.57%)
Dec 5, 3:30 pm JST
4.52
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 735 735 675 700 -30 -4.11% 280,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 729 736 714 730 -4 -0.54% 140,600
Nov 21, 2025 781 784 728 734 -39 -5.05% 225,900
Nov 14, 2025 742 805 737 773 +37 +5.03% 344,700
Nov 7, 2025 735 745 710 736 +13 +1.80% 377,500
Oct 31, 2025 974 1,050 713 723 -222 -23.49% 2,641,200
Oct 24, 2025 871 954 867 945 +104 +12.37% 530,100
Oct 17, 2025 895 904 841 841 -79 -8.59% 291,100
Oct 10, 2025 955 966 906 920 -31 -3.26% 255,800
Oct 3, 2025 1,057 1,085 944 951 -105 -9.94% 353,600
Sep 26, 2025 1,124 1,136 1,039 1,056 -52 -4.69% 226,400
Sep 19, 2025 1,076 1,165 1,073 1,108 +32 +2.97% 422,600
Sep 12, 2025 1,178 1,183 1,062 1,076 -102 -8.66% 476,500
Sep 5, 2025 1,216 1,258 1,144 1,178 -33 -2.73% 506,400
Aug 29, 2025 1,130 1,345 1,110 1,211 +81 +7.17% 1,980,600
Aug 22, 2025 1,126 1,186 1,117 1,130 +34 +3.10% 551,400
Aug 15, 2025 1,148 1,168 1,095 1,096 -53 -4.61% 424,300
Aug 8, 2025 980 1,192 978 1,149 +128 +12.54% 1,065,000
Aug 1, 2025 973 1,054 920 1,021 +53 +5.48% 1,826,400
Jul 25, 2025 898 970 878 968 +70 +7.80% 396,700
Jul 18, 2025 920 929 873 898 -14 -1.54% 305,500