Want to see JP:4059 full AI Analyst Report?
Magmag, Inc. (4059) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 271.00 | 278.00 | 256.00 | 261.00 | 261.00 | -6.45% | 37,000 | 11.26 |
| Oct 29, 2026 | 320.00 | 322.00 | 253.00 | 279.00 | 279.00 | -14.68% | 54,200 | 22.19 |
| Oct 28, 2026 | 326.00 | 327.00 | 326.00 | 327.00 | 327.00 | +0.31% | 600 | 0.25 |
| Oct 27, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | +0.00% | 1,200 | 0.49 |
| Oct 26, 2026 | 333.00 | 333.00 | 326.00 | 326.00 | 326.00 | -2.10% | 3,500 | 1.44 |
| Oct 23, 2026 | 346.00 | 346.00 | 332.00 | 333.00 | 333.00 | -1.48% | 9,200 | 3.99 |
| Oct 22, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | +0.60% | 300 | 0.13 |
| Oct 21, 2026 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | +1.82% | 600 | 0.26 |
| Oct 20, 2026 | 340.00 | 340.00 | 329.00 | 330.00 | 330.00 | -2.94% | 1,500 | 0.65 |
| Oct 19, 2026 | 346.00 | 346.00 | 312.00 | 340.00 | 340.00 | -4.23% | 12,400 | 5.70 |
| Oct 16, 2026 | 358.00 | 358.00 | 355.00 | 355.00 | 355.00 | -0.28% | 200 | 0.09 |
| Oct 15, 2026 | 355.00 | 358.00 | 355.00 | 356.00 | 356.00 | -0.56% | 2,400 | 1.10 |
| Oct 14, 2026 | 356.00 | 358.00 | 356.00 | 358.00 | 358.00 | +0.00% | 400 | 0.18 |
| Oct 13, 2026 | 358.00 | 358.00 | 357.00 | 358.00 | 358.00 | -0.56% | 1,000 | 0.45 |
| Oct 12, 2026 | 360.00 | 364.00 | 360.00 | 360.00 | 360.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | -0.55% | 4,100 | 1.81 |
| Oct 08, 2026 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | -0.55% | 3,300 | 1.46 |
| Oct 07, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.27% | 300 | 0.13 |
| Oct 06, 2026 | 364.00 | 368.00 | 364.00 | 365.00 | 365.00 | +0.27% | 500 | 0.22 |
| Oct 05, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | +0.28% | 700 | 0.30 |
| Oct 02, 2026 | 365.00 | 366.00 | 361.00 | 363.00 | 363.00 | -1.63% | 2,600 | 1.12 |
| Oct 01, 2026 | 375.00 | 375.00 | 363.00 | 369.00 | 369.00 | -5.38% | 3,300 | 1.43 |
| Sep 30, 2026 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | +0.78% | 1,400 | 0.61 |
| Sep 29, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | -0.77% | 300 | 0.13 |
| Sep 28, 2026 | 385.00 | 391.00 | 385.00 | 390.00 | 390.00 | +1.56% | 1,100 | 0.48 |
| Sep 25, 2026 | 376.00 | 384.00 | 376.00 | 384.00 | 384.00 | +1.59% | 1,300 | 0.56 |
| Sep 24, 2026 | 384.00 | 384.00 | 377.00 | 378.00 | 378.00 | -1.05% | 5,200 | 2.27 |
| Sep 23, 2026 | 387.00 | 387.00 | 382.00 | 382.00 | 382.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 387.00 | 387.00 | 382.00 | 382.00 | 382.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 387.00 | 387.00 | 382.00 | 382.00 | 382.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 387.00 | 387.00 | 382.00 | 382.00 | 382.00 | -1.29% | 4,500 | 1.90 |
| Sep 17, 2026 | 389.00 | 389.00 | 387.00 | 387.00 | 387.00 | -0.77% | 400 | 0.16 |
| Sep 16, 2026 | 390.00 | 392.00 | 390.00 | 390.00 | 390.00 | -1.52% | 4,400 | 1.79 |
| Sep 15, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | +0.76% | 100 | 0.04 |
| Sep 14, 2026 | 392.00 | 393.00 | 392.00 | 393.00 | 393.00 | +1.29% | 300 | 0.12 |
| Sep 11, 2026 | 389.00 | 390.00 | 388.00 | 388.00 | 388.00 | -0.51% | 1,900 | 0.77 |
| Sep 10, 2026 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | -0.26% | 1,500 | 0.61 |
| Sep 09, 2026 | 393.00 | 395.00 | 390.00 | 391.00 | 391.00 | -0.51% | 6,000 | 2.52 |
| Sep 08, 2026 | 396.00 | 399.00 | 393.00 | 393.00 | 393.00 | -0.51% | 4,000 | 1.70 |
| Sep 07, 2026 | 394.00 | 397.00 | 394.00 | 395.00 | 395.00 | +0.25% | 6,400 | 2.81 |
| Sep 04, 2026 | 392.00 | 394.00 | 392.00 | 394.00 | 394.00 | +0.25% | 2,900 | 1.28 |
| Sep 03, 2026 | 395.00 | 395.00 | 393.00 | 393.00 | 393.00 | -1.01% | 1,300 | 0.58 |
| Sep 02, 2026 | 397.00 | 397.00 | 396.00 | 397.00 | 397.00 | +0.00% | 1,400 | 0.62 |
| Sep 01, 2026 | 399.00 | 399.00 | 396.00 | 397.00 | 397.00 | -0.50% | 1,000 | 0.44 |
| Aug 31, 2026 | 404.00 | 404.00 | 398.00 | 399.00 | 399.00 | -2.44% | 1,800 | 0.81 |
| Aug 28, 2026 | 420.00 | 420.00 | 409.00 | 409.00 | 409.00 | -2.62% | 3,000 | 1.35 |
| Aug 27, 2026 | 419.00 | 422.00 | 410.00 | 420.00 | 420.00 | +0.24% | 7,600 | 3.51 |
| Aug 26, 2026 | 410.00 | 419.00 | 410.00 | 419.00 | 419.00 | +1.45% | 3,400 | 1.60 |
| Aug 25, 2026 | 414.00 | 416.00 | 409.00 | 413.00 | 413.00 | +0.00% | 700 | 0.32 |
| Aug 24, 2026 | 394.00 | 421.00 | 394.00 | 413.00 | 413.00 | +5.09% | 3,700 | 1.74 |