Skip to main content
logo
Mamezo Co., Ltd. (TYO:202A)
Japan flag Japan · Delayed Price · Currency is JPY
4,065.00
-5.00 (-0.12%)
Jan 23, 2026, 10:35 AM JST

Mamezo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,060.004,380.003,910.003,985.00--2.69%516,000
Jan 21, 20263,775.004,215.003,725.004,095.004,095.0016.34%1,859,500
Jan 20, 20263,585.003,625.003,475.003,520.003,520.00-3.30%187,700
Jan 19, 20263,555.003,660.003,510.003,640.003,640.001.53%204,900
Jan 16, 20263,700.003,715.003,515.003,585.003,585.00-2.05%192,000
Jan 15, 20263,505.003,740.003,405.003,660.003,660.006.55%453,600
Jan 14, 20263,530.003,540.003,385.003,435.003,435.00-4.18%383,000
Jan 13, 20263,760.003,760.003,515.003,585.003,585.00-3.37%496,100
Jan 9, 20263,900.003,900.003,680.003,710.003,710.00-4.75%494,200
Jan 8, 20263,790.003,960.003,745.003,895.003,895.004.01%632,200
Jan 7, 20263,595.003,790.003,550.003,745.003,745.004.46%491,500
Jan 6, 20263,620.003,680.003,470.003,585.003,585.001.56%512,100
Jan 5, 20263,465.003,640.003,405.003,530.003,530.003.98%510,900
Dec 30, 20253,540.003,595.003,320.003,395.003,395.00-5.03%460,900
Dec 29, 20253,650.003,800.003,535.003,575.003,575.001.27%647,100
Dec 26, 20253,470.003,590.003,405.003,530.003,530.003.22%627,100
Dec 25, 20253,335.003,480.003,180.003,420.003,420.004.75%521,700
Dec 24, 20253,315.003,430.003,200.003,265.003,265.00-0.76%434,700
Dec 23, 20253,165.003,350.003,150.003,290.003,290.003.79%370,900
Dec 22, 20253,300.003,380.003,170.003,170.003,170.00-463,500
Dec 19, 20253,310.003,410.003,120.003,170.003,170.00-3.94%421,900
Dec 18, 20253,205.003,420.003,150.003,300.003,300.000.76%515,700
Dec 17, 20253,150.003,335.003,080.003,275.003,275.004.80%782,800
Dec 16, 20253,070.003,175.002,970.003,125.003,125.00-4.73%914,400
Dec 15, 20253,485.003,700.003,165.003,280.003,280.00-5.75%1,457,300
Dec 12, 20253,560.003,590.003,275.003,480.003,480.00-5.95%2,152,200
Dec 11, 20254,180.004,350.003,635.003,700.003,700.00-13.75%1,747,000
Dec 10, 20254,500.005,000.004,250.004,290.004,290.00-2.50%3,695,700
Dec 9, 20254,015.004,495.003,930.004,400.004,400.009.32%1,095,600
Dec 8, 20253,890.004,240.003,890.004,025.004,025.005.37%1,064,700
Dec 5, 20253,695.004,150.003,610.003,820.003,820.003.80%1,664,400
Dec 4, 20253,680.003,865.003,590.003,680.003,680.00-7.07%698,500
Dec 3, 20253,335.003,995.003,280.003,960.003,960.0020.18%952,100
Dec 2, 20253,250.003,410.003,215.003,295.003,295.002.49%233,300
Dec 1, 20253,390.003,390.003,190.003,215.003,215.00-5.44%199,100
Nov 28, 20253,315.003,430.003,275.003,400.003,400.00-1.59%364,900
Nov 27, 20253,350.003,500.003,170.003,455.003,455.0015.24%1,190,600
Nov 26, 20252,935.003,020.002,900.002,998.002,998.003.56%266,800
Nov 25, 20252,781.002,919.002,748.002,895.002,895.005.73%262,600
Nov 21, 20252,616.002,794.002,571.002,738.002,738.00-2.39%297,400
Nov 20, 20252,794.002,919.002,756.002,805.002,805.007.02%317,000
Nov 19, 20252,804.002,834.002,607.002,621.002,621.00-7.48%255,200
Nov 18, 20252,940.002,940.002,785.002,833.002,833.00-3.77%182,500
Nov 17, 20253,065.003,095.002,900.002,944.002,944.00-4.57%226,200
Nov 14, 20253,050.003,175.003,010.003,085.003,085.00-1.75%197,800
Nov 13, 20253,160.003,325.003,110.003,140.003,140.0011.19%742,300
Nov 12, 20252,745.002,890.002,702.002,824.002,824.001.33%302,400
Nov 11, 20252,732.002,805.002,671.002,787.002,787.002.16%176,400
Nov 10, 20252,605.002,738.002,605.002,728.002,728.002.90%158,000
Nov 7, 20252,678.002,738.002,634.002,651.002,651.00-4.57%241,100