Want to see JP:4479 full AI Analyst Report?
Makuake, Inc. (4479) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 900.00 | 912.00 | 879.00 | 883.00 | 883.00 | -2.21% | 56,400 | 0.96 |
| Oct 29, 2026 | 920.00 | 920.00 | 876.00 | 903.00 | 903.00 | -3.11% | 89,700 | 1.55 |
| Oct 28, 2026 | 943.00 | 1,010.00 | 913.00 | 932.00 | 932.00 | +5.55% | 327,700 | 5.97 |
| Oct 27, 2026 | 947.00 | 950.00 | 883.00 | 883.00 | 883.00 | -5.26% | 326,800 | 6.07 |
| Oct 26, 2026 | 924.00 | 953.00 | 922.00 | 932.00 | 932.00 | +0.32% | 50,700 | 0.84 |
| Oct 23, 2026 | 965.00 | 965.00 | 914.00 | 929.00 | 929.00 | -3.93% | 63,400 | 0.96 |
| Oct 22, 2026 | 981.00 | 1,006.00 | 961.00 | 967.00 | 967.00 | -1.43% | 43,300 | 0.65 |
| Oct 21, 2026 | 951.00 | 984.00 | 951.00 | 981.00 | 981.00 | +4.03% | 32,100 | 0.48 |
| Oct 20, 2026 | 977.00 | 977.00 | 942.00 | 943.00 | 943.00 | -1.98% | 35,300 | 0.52 |
| Oct 19, 2026 | 985.00 | 985.00 | 950.00 | 962.00 | 962.00 | -2.34% | 20,200 | 0.30 |
| Oct 16, 2026 | 920.00 | 985.00 | 920.00 | 985.00 | 985.00 | +6.72% | 38,600 | 0.55 |
| Oct 15, 2026 | 922.00 | 936.00 | 914.00 | 923.00 | 923.00 | -1.49% | 43,600 | 0.63 |
| Oct 14, 2026 | 945.00 | 946.00 | 926.00 | 937.00 | 937.00 | -0.85% | 36,900 | 0.53 |
| Oct 13, 2026 | 967.00 | 970.00 | 945.00 | 945.00 | 945.00 | -2.78% | 27,800 | 0.40 |
| Oct 12, 2026 | 972.00 | 976.00 | 945.00 | 972.00 | 972.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 946.00 | 976.00 | 945.00 | 972.00 | 972.00 | +1.57% | 23,300 | 0.33 |
| Oct 08, 2026 | 957.00 | 967.00 | 951.00 | 957.00 | 957.00 | -1.14% | 11,000 | 0.16 |
| Oct 07, 2026 | 970.00 | 980.00 | 966.00 | 968.00 | 968.00 | -0.10% | 15,000 | 0.21 |
| Oct 06, 2026 | 966.00 | 985.00 | 958.00 | 969.00 | 969.00 | -0.62% | 35,600 | 0.51 |
| Oct 05, 2026 | 959.00 | 976.00 | 954.00 | 975.00 | 975.00 | +2.31% | 26,200 | 0.38 |
| Oct 02, 2026 | 952.00 | 965.00 | 944.00 | 953.00 | 953.00 | +0.11% | 21,200 | 0.30 |
| Oct 01, 2026 | 950.00 | 964.00 | 935.00 | 952.00 | 952.00 | -0.21% | 17,800 | 0.25 |
| Sep 30, 2026 | 945.00 | 954.00 | 922.00 | 954.00 | 954.00 | +0.95% | 42,700 | 0.61 |
| Sep 29, 2026 | 987.00 | 987.00 | 945.00 | 945.00 | 945.00 | -4.26% | 38,500 | 0.55 |
| Sep 28, 2026 | 983.00 | 990.00 | 974.00 | 987.00 | 987.00 | +0.20% | 18,100 | 0.26 |
| Sep 25, 2026 | 991.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | -0.20% | 24,200 | 0.35 |
| Sep 24, 2026 | 970.00 | 995.00 | 968.00 | 987.00 | 987.00 | +2.28% | 29,300 | 0.42 |
| Sep 23, 2026 | 962.00 | 981.00 | 955.00 | 965.00 | 965.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 962.00 | 981.00 | 955.00 | 965.00 | 965.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 962.00 | 981.00 | 955.00 | 965.00 | 965.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 962.00 | 981.00 | 955.00 | 965.00 | 965.00 | -0.10% | 25,900 | 0.37 |
| Sep 17, 2026 | 960.00 | 974.00 | 959.00 | 966.00 | 966.00 | +0.94% | 19,100 | 0.27 |
| Sep 16, 2026 | 978.00 | 981.00 | 956.00 | 957.00 | 957.00 | -2.55% | 14,500 | 0.21 |
| Sep 15, 2026 | 971.00 | 985.00 | 970.00 | 982.00 | 982.00 | +0.41% | 13,700 | 0.19 |
| Sep 14, 2026 | 937.00 | 981.00 | 937.00 | 978.00 | 978.00 | +3.71% | 28,500 | 0.40 |
| Sep 11, 2026 | 959.00 | 969.00 | 939.00 | 943.00 | 943.00 | -3.18% | 23,000 | 0.32 |
| Sep 10, 2026 | 932.00 | 977.00 | 922.00 | 974.00 | 974.00 | +3.73% | 49,100 | 0.69 |
| Sep 09, 2026 | 950.00 | 950.00 | 931.00 | 939.00 | 939.00 | -2.39% | 25,500 | 0.36 |
| Sep 08, 2026 | 968.00 | 986.00 | 960.00 | 962.00 | 962.00 | -0.41% | 25,100 | 0.35 |
| Sep 07, 2026 | 1,002.00 | 1,010.00 | 960.00 | 966.00 | 966.00 | -4.07% | 65,300 | 0.92 |
| Sep 04, 2026 | 987.00 | 1,034.00 | 978.00 | 1,007.00 | 1,007.00 | +2.03% | 157,300 | 2.23 |
| Sep 03, 2026 | 940.00 | 1,021.00 | 933.00 | 987.00 | 987.00 | +5.67% | 327,300 | 4.95 |
| Sep 02, 2026 | 1,018.00 | 1,035.00 | 915.00 | 934.00 | 934.00 | -3.41% | 687,100 | 12.23 |
| Sep 01, 2026 | 974.00 | 974.00 | 950.00 | 967.00 | 967.00 | -0.72% | 31,800 | 0.56 |
| Aug 31, 2026 | 930.00 | 974.00 | 926.00 | 974.00 | 974.00 | +4.39% | 60,300 | 1.08 |
| Aug 28, 2026 | 929.00 | 947.00 | 923.00 | 933.00 | 933.00 | +1.08% | 21,200 | 0.38 |
| Aug 27, 2026 | 928.00 | 954.00 | 918.00 | 923.00 | 923.00 | -0.54% | 37,200 | 0.66 |
| Aug 26, 2026 | 904.00 | 940.00 | 904.00 | 928.00 | 928.00 | +2.54% | 43,600 | 0.77 |
| Aug 25, 2026 | 893.00 | 906.00 | 892.00 | 905.00 | 905.00 | +0.89% | 16,400 | 0.29 |
| Aug 24, 2026 | 914.00 | 917.00 | 893.00 | 897.00 | 897.00 | -2.50% | 19,100 | 0.33 |
