tiprankstipranks
Trending News
More News >
Mac House Co., Ltd. (JP:7603)
:7603
Japanese Market
Advertisement

Mac House Co., Ltd. (7603) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
342.00
360.00
339.00
358.00
358.00
+4.99%
988,500
0.34
Sep 04, 2025
343.00
346.00
333.00
341.00
341.00
0.00%
754,900
0.26
Sep 03, 2025
357.00
363.00
340.00
341.00
341.00
-6.32%
1,462,600
0.50
Sep 02, 2025
390.00
391.00
340.00
364.00
364.00
-5.70%
3,623,600
1.26
Sep 01, 2025
425.00
425.00
384.00
386.00
386.00
-9.81%
2,105,400
0.74
Aug 29, 2025
426.00
430.00
416.00
428.00
428.00
-0.47%
765,000
0.27
Aug 28, 2025
425.00
437.00
413.00
430.00
430.00
+1.18%
1,065,400
0.38
Aug 27, 2025
441.00
461.00
425.00
425.00
425.00
-1.39%
1,687,500
0.60
Aug 26, 2025
415.00
437.00
410.00
431.00
431.00
+3.86%
1,108,300
0.40
Aug 25, 2025
414.00
421.00
409.00
415.00
415.00
+1.47%
900,000
0.32
Aug 22, 2025
462.00
471.00
407.00
409.00
409.00
-10.11%
3,307,000
1.21
Aug 21, 2025
463.00
494.00
451.00
455.00
455.00
0.00%
4,542,600
1.70
Aug 20, 2025
454.00
515.00
445.00
455.00
455.00
+0.66%
7,629,300
2.99
Aug 19, 2025
436.00
465.00
435.00
452.00
452.00
+4.15%
2,003,300
0.80
Aug 18, 2025
434.00
443.00
424.00
434.00
434.00
0.00%
783,300
0.31
Aug 15, 2025
410.00
435.00
406.00
434.00
434.00
+6.90%
1,408,000
0.57
Aug 14, 2025
402.00
406.00
400.00
406.00
406.00
0.00%
217,400
0.09
Aug 13, 2025
400.00
406.00
398.00
406.00
406.00
+1.25%
258,900
0.10
Aug 12, 2025
402.00
410.00
400.00
401.00
401.00
-0.25%
404,400
0.16
Aug 08, 2025
415.00
423.00
402.00
402.00
402.00
0.00%
769,700
0.31
Aug 07, 2025
415.00
426.00
402.00
402.00
402.00
+0.75%
690,200
0.28
Aug 06, 2025
402.00
406.00
397.00
399.00
399.00
-1.24%
398,300
0.16
Aug 05, 2025
421.00
427.00
395.00
404.00
404.00
-3.81%
943,200
0.38
Aug 04, 2025
400.00
430.00
399.00
420.00
420.00
+0.96%
973,900
0.40
Aug 01, 2025
450.00
455.00
410.00
416.00
416.00
-7.56%
1,989,700
0.82
Jul 31, 2025
460.00
464.00
450.00
450.00
450.00
-3.43%
641,300
0.27
Jul 30, 2025
452.00
482.00
450.00
466.00
466.00
+1.30%
1,794,100
0.75
Jul 29, 2025
464.00
535.00
460.00
460.00
460.00
-5.74%
7,066,600
3.11
Jul 28, 2025
437.00
500.00
423.00
488.00
488.00
+10.91%
4,203,700
1.90
Jul 25, 2025
443.00
451.00
435.00
440.00
440.00
-0.68%
508,200
0.23
Jul 24, 2025
444.00
454.00
430.00
443.00
443.00
0.00%
604,200
0.28
Jul 23, 2025
435.00
455.00
434.00
443.00
443.00
+0.23%
813,300
0.37
Jul 22, 2025
445.00
463.00
431.00
442.00
442.00
-5.76%
1,827,800
0.85
Jul 18, 2025
419.00
474.00
418.00
469.00
469.00
+16.38%
5,236,500
2.53
Jul 17, 2025
400.00
425.00
391.00
403.00
403.00
0.00%
1,121,800
0.55
Jul 16, 2025
391.00
413.00
380.00
403.00
403.00
-4.73%
1,394,200
0.68
Jul 15, 2025
452.00
455.00
402.00
423.00
423.00
-4.73%
1,191,800
0.59
Jul 14, 2025
460.00
469.00
437.00
444.00
444.00
-6.53%
1,780,800
0.89
Jul 11, 2025
500.00
530.00
451.00
475.00
475.00
-11.38%
8,588,800
4.63
Jul 10, 2025
450.00
536.00
417.00
536.00
536.00
+17.54%
6,532,100
3.73
Jul 09, 2025
462.00
484.00
456.00
456.00
456.00
-5.79%
1,980,200
1.15
Jul 08, 2025
440.00
495.00
433.00
484.00
484.00
+16.35%
8,583,300
5.42
Jul 07, 2025
416.00
416.00
416.00
416.00
416.00
+23.81%
616,900
0.39
Jul 04, 2025
345.00
360.00
335.00
336.00
336.00
-5.35%
860,700
0.55
Jul 03, 2025
363.00
364.00
314.00
355.00
355.00
+2.31%
1,700,300
1.11
Jul 02, 2025
344.00
356.00
337.00
347.00
347.00
-3.61%
983,100
0.65
Jul 01, 2025
367.00
394.00
345.00
360.00
360.00
-6.01%
2,276,500
1.53
Jun 30, 2025
351.00
415.00
341.00
383.00
383.00
+14.33%
10,031,800
7.56
Jun 27, 2025
360.00
368.00
335.00
335.00
335.00
-12.76%
1,827,500
1.41
Jun 26, 2025
396.00
410.00
375.00
384.00
384.00
-8.57%
3,013,800
2.41
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis