MAEZAWA Holdings CO.,LTD. (TYO:575A)
Japan · Delayed Price · Currency is JPY 1,927.00
+48.00 (2.55%)
Aug 21, 2026, 3:30 PM JST
MAEZAWA Holdings CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,876.00 | 1,928.00 | 1,870.00 | 1,927.00 | 1,927.00 | 2.55% | 111,500 |
| Aug 20, 2026 | 1,830.00 | 1,879.00 | 1,827.00 | 1,879.00 | 1,879.00 | 3.47% | 103,900 |
| Aug 19, 2026 | 1,852.00 | 1,853.00 | 1,816.00 | 1,816.00 | 1,816.00 | -2.31% | 113,200 |
| Aug 18, 2026 | 1,870.00 | 1,885.00 | 1,856.00 | 1,859.00 | 1,859.00 | -0.64% | 75,400 |
| Aug 17, 2026 | 1,846.00 | 1,872.00 | 1,843.00 | 1,871.00 | 1,871.00 | 1.35% | 128,000 |
| Aug 14, 2026 | 1,818.00 | 1,846.00 | 1,808.00 | 1,846.00 | 1,846.00 | 0.65% | 56,100 |
| Aug 13, 2026 | 1,810.00 | 1,834.00 | 1,808.00 | 1,834.00 | 1,834.00 | 1.33% | 85,900 |
| Aug 12, 2026 | 1,800.00 | 1,812.00 | 1,793.00 | 1,810.00 | 1,810.00 | 1.00% | 51,300 |
| Aug 10, 2026 | 1,814.00 | 1,814.00 | 1,789.00 | 1,792.00 | 1,792.00 | -0.72% | 67,900 |
| Aug 7, 2026 | 1,810.00 | 1,818.00 | 1,799.00 | 1,805.00 | 1,805.00 | -0.28% | 45,500 |
| Aug 6, 2026 | 1,800.00 | 1,815.00 | 1,794.00 | 1,810.00 | 1,810.00 | 0.56% | 72,600 |
| Aug 5, 2026 | 1,800.00 | 1,814.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.83% | 51,900 |
| Aug 4, 2026 | 1,771.00 | 1,819.00 | 1,766.00 | 1,815.00 | 1,815.00 | 2.08% | 117,200 |
| Aug 3, 2026 | 1,793.00 | 1,793.00 | 1,751.00 | 1,778.00 | 1,778.00 | -0.95% | 147,900 |
| Jul 31, 2026 | 1,802.00 | 1,815.00 | 1,786.00 | 1,795.00 | 1,795.00 | 0.17% | 87,700 |
| Jul 30, 2026 | 1,811.00 | 1,820.00 | 1,786.00 | 1,792.00 | 1,792.00 | -1.43% | 128,500 |
| Jul 29, 2026 | 1,841.00 | 1,843.00 | 1,802.00 | 1,818.00 | 1,818.00 | -0.11% | 125,300 |
| Jul 28, 2026 | 1,855.00 | 1,855.00 | 1,812.00 | 1,820.00 | 1,820.00 | -1.14% | 91,800 |
| Jul 27, 2026 | 1,835.00 | 1,841.00 | 1,821.00 | 1,841.00 | 1,841.00 | 1.66% | 73,000 |
| Jul 24, 2026 | 1,818.00 | 1,824.00 | 1,804.00 | 1,811.00 | 1,811.00 | -0.66% | 73,800 |
| Jul 23, 2026 | 1,831.00 | 1,839.00 | 1,810.00 | 1,823.00 | 1,823.00 | 0.33% | 54,400 |
| Jul 22, 2026 | 1,825.00 | 1,841.00 | 1,813.00 | 1,817.00 | 1,817.00 | -0.06% | 100,800 |
| Jul 21, 2026 | 1,800.00 | 1,845.00 | 1,794.00 | 1,818.00 | 1,818.00 | 1.00% | 268,800 |
| Jul 17, 2026 | 1,810.00 | 1,825.00 | 1,775.00 | 1,800.00 | 1,800.00 | 0.61% | 253,900 |
| Jul 16, 2026 | 1,810.00 | 1,847.00 | 1,789.00 | 1,789.00 | 1,789.00 | - | 362,400 |
| Jul 15, 2026 | 1,712.00 | 1,810.00 | 1,708.00 | 1,789.00 | 1,789.00 | 17.00% | 1,023,700 |
| Jul 14, 2026 | 1,534.00 | 1,537.00 | 1,517.00 | 1,529.00 | 1,529.00 | 0.46% | 46,700 |
| Jul 13, 2026 | 1,518.00 | 1,561.00 | 1,511.00 | 1,522.00 | 1,522.00 | 0.33% | 93,200 |
| Jul 10, 2026 | 1,526.00 | 1,526.00 | 1,506.00 | 1,517.00 | 1,517.00 | -0.59% | 85,700 |
| Jul 9, 2026 | 1,500.00 | 1,531.00 | 1,497.00 | 1,526.00 | 1,526.00 | 0.59% | 81,300 |
| Jul 8, 2026 | 1,497.00 | 1,530.00 | 1,495.00 | 1,517.00 | 1,517.00 | 1.81% | 178,000 |
| Jul 7, 2026 | 1,498.00 | 1,520.00 | 1,479.00 | 1,490.00 | 1,490.00 | -0.07% | 160,500 |
| Jul 6, 2026 | 1,496.00 | 1,520.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.13% | 115,000 |
| Jul 3, 2026 | 1,475.00 | 1,494.00 | 1,472.00 | 1,489.00 | 1,489.00 | 0.54% | 78,100 |
| Jul 2, 2026 | 1,418.00 | 1,486.00 | 1,414.00 | 1,481.00 | 1,481.00 | 4.66% | 179,100 |
| Jul 1, 2026 | 1,408.00 | 1,424.00 | 1,388.00 | 1,415.00 | 1,415.00 | 0.50% | 184,100 |
| Jun 30, 2026 | 1,391.00 | 1,409.00 | 1,385.00 | 1,408.00 | 1,408.00 | 1.22% | 95,000 |
| Jun 29, 2026 | 1,365.00 | 1,397.00 | 1,365.00 | 1,391.00 | 1,391.00 | 2.28% | 121,600 |
| Jun 26, 2026 | 1,365.00 | 1,371.00 | 1,353.00 | 1,360.00 | 1,360.00 | -0.66% | 112,600 |
| Jun 25, 2026 | 1,377.00 | 1,388.00 | 1,367.00 | 1,369.00 | 1,369.00 | -0.58% | 125,900 |
| Jun 24, 2026 | 1,391.00 | 1,391.00 | 1,373.00 | 1,377.00 | 1,377.00 | -1.01% | 134,700 |
| Jun 23, 2026 | 1,399.00 | 1,414.00 | 1,390.00 | 1,391.00 | 1,391.00 | -0.71% | 89,500 |
| Jun 22, 2026 | 1,418.00 | 1,430.00 | 1,390.00 | 1,401.00 | 1,401.00 | -1.41% | 120,000 |
| Jun 19, 2026 | 1,436.00 | 1,439.00 | 1,410.00 | 1,421.00 | 1,421.00 | -1.04% | 116,200 |
| Jun 18, 2026 | 1,441.00 | 1,451.00 | 1,423.00 | 1,436.00 | 1,436.00 | -0.62% | 103,600 |
| Jun 17, 2026 | 1,498.00 | 1,498.00 | 1,445.00 | 1,445.00 | 1,445.00 | -2.69% | 127,400 |
| Jun 16, 2026 | 1,459.00 | 1,489.00 | 1,453.00 | 1,485.00 | 1,485.00 | 2.27% | 107,100 |
| Jun 15, 2026 | 1,423.00 | 1,452.00 | 1,416.00 | 1,452.00 | 1,452.00 | 2.69% | 108,200 |
| Jun 12, 2026 | 1,431.00 | 1,442.00 | 1,403.00 | 1,414.00 | 1,414.00 | -1.19% | 158,600 |
| Jun 11, 2026 | 1,415.00 | 1,434.00 | 1,405.00 | 1,431.00 | 1,431.00 | 0.35% | 127,500 |