MAEZAWA Holdings CO.,LTD. (TYO:575A)
Japan · Delayed Price · Currency is JPY 1,861.00
-58.00 (-3.02%)
Oct 1, 2026, 3:30 PM JST
MAEZAWA Holdings CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,905.00 | 1,912.00 | 1,856.00 | 1,861.00 | 1,861.00 | -3.02% | 159,300 |
| Sep 30, 2026 | 1,920.00 | 1,927.00 | 1,910.00 | 1,919.00 | 1,919.00 | 0.16% | 63,500 |
| Sep 29, 2026 | 1,916.00 | 1,924.00 | 1,898.00 | 1,916.00 | 1,916.00 | -0.73% | 81,000 |
| Sep 28, 2026 | 1,952.00 | 1,952.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.13% | 90,400 |
| Sep 25, 2026 | 1,930.00 | 1,971.00 | 1,925.00 | 1,952.00 | 1,952.00 | 1.56% | 107,900 |
| Sep 24, 2026 | 1,947.00 | 1,947.00 | 1,911.00 | 1,922.00 | 1,922.00 | 0.63% | 124,100 |
| Sep 18, 2026 | 1,918.00 | 1,919.00 | 1,899.00 | 1,910.00 | 1,910.00 | -0.31% | 131,000 |
| Sep 17, 2026 | 1,886.00 | 1,919.00 | 1,886.00 | 1,916.00 | 1,916.00 | 1.86% | 70,400 |
| Sep 16, 2026 | 1,923.00 | 1,930.00 | 1,881.00 | 1,881.00 | 1,881.00 | -2.13% | 83,900 |
| Sep 15, 2026 | 1,899.00 | 1,922.00 | 1,896.00 | 1,922.00 | 1,922.00 | 2.13% | 77,900 |
| Sep 14, 2026 | 1,846.00 | 1,887.00 | 1,846.00 | 1,882.00 | 1,882.00 | 1.95% | 49,500 |
| Sep 11, 2026 | 1,850.00 | 1,857.00 | 1,835.00 | 1,846.00 | 1,846.00 | -1.49% | 88,100 |
| Sep 10, 2026 | 1,887.00 | 1,895.00 | 1,871.00 | 1,874.00 | 1,874.00 | -0.69% | 49,600 |
| Sep 9, 2026 | 1,880.00 | 1,892.00 | 1,863.00 | 1,887.00 | 1,887.00 | 0.27% | 64,100 |
| Sep 8, 2026 | 1,919.00 | 1,922.00 | 1,882.00 | 1,882.00 | 1,882.00 | -2.23% | 71,800 |
| Sep 7, 2026 | 1,910.00 | 1,925.00 | 1,906.00 | 1,925.00 | 1,925.00 | 1.16% | 52,500 |
| Sep 4, 2026 | 1,871.00 | 1,903.00 | 1,867.00 | 1,903.00 | 1,903.00 | 1.66% | 51,900 |
| Sep 3, 2026 | 1,883.00 | 1,896.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.58% | 62,500 |
| Sep 2, 2026 | 1,900.00 | 1,904.00 | 1,881.00 | 1,883.00 | 1,883.00 | -1.88% | 82,600 |
| Sep 1, 2026 | 1,890.00 | 1,924.00 | 1,881.00 | 1,919.00 | 1,919.00 | 0.95% | 93,700 |
| Aug 31, 2026 | 1,920.00 | 1,921.00 | 1,875.00 | 1,901.00 | 1,901.00 | -1.71% | 166,700 |
| Aug 28, 2026 | 1,948.00 | 1,966.00 | 1,933.00 | 1,934.00 | 1,934.00 | -0.57% | 63,000 |
| Aug 27, 2026 | 1,956.00 | 1,972.00 | 1,944.00 | 1,945.00 | 1,945.00 | -1.27% | 57,800 |
| Aug 26, 2026 | 1,959.00 | 1,993.00 | 1,959.00 | 1,970.00 | 1,970.00 | 1.18% | 95,400 |
| Aug 25, 2026 | 1,932.00 | 1,958.00 | 1,929.00 | 1,947.00 | 1,947.00 | 0.52% | 67,100 |
| Aug 24, 2026 | 1,928.00 | 1,954.00 | 1,917.00 | 1,937.00 | 1,937.00 | 0.52% | 102,000 |
| 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 |