Maezawa Kyuso Industries Co.,Ltd. (TYO:6485)
Japan · Delayed Price · Currency is JPY 1,612.00
+12.00 (0.75%)
At close: Mar 27, 2026
Maezawa Kyuso Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,595.00 | 1,634.00 | 1,590.00 | 1,612.00 | 1,612.00 | 0.75% | 91,700 |
| Mar 26, 2026 | 1,602.00 | 1,609.00 | 1,581.00 | 1,600.00 | 1,600.00 | -0.31% | 38,700 |
| Mar 25, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 1.58% | 36,700 |
| Mar 24, 2026 | 1,588.00 | 1,589.00 | 1,565.00 | 1,580.00 | 1,580.00 | 1.22% | 44,300 |
| Mar 23, 2026 | 1,603.00 | 1,604.00 | 1,558.00 | 1,561.00 | 1,561.00 | -4.64% | 73,500 |
| Mar 19, 2026 | 1,654.00 | 1,662.00 | 1,629.00 | 1,637.00 | 1,637.00 | -2.44% | 61,800 |
| Mar 18, 2026 | 1,648.00 | 1,678.00 | 1,647.00 | 1,678.00 | 1,678.00 | 3.13% | 33,300 |
| Mar 17, 2026 | 1,637.00 | 1,653.00 | 1,627.00 | 1,627.00 | 1,627.00 | -0.06% | 30,400 |
| Mar 16, 2026 | 1,626.00 | 1,639.00 | 1,618.00 | 1,628.00 | 1,628.00 | 0.12% | 38,800 |
| Mar 13, 2026 | 1,629.00 | 1,636.00 | 1,621.00 | 1,626.00 | 1,626.00 | -0.31% | 38,800 |
| Mar 12, 2026 | 1,639.00 | 1,639.00 | 1,621.00 | 1,631.00 | 1,631.00 | -0.79% | 44,300 |
| Mar 11, 2026 | 1,654.00 | 1,665.00 | 1,643.00 | 1,644.00 | 1,644.00 | 0.92% | 25,100 |
| Mar 10, 2026 | 1,630.00 | 1,647.00 | 1,624.00 | 1,629.00 | 1,629.00 | 1.18% | 31,000 |
| Mar 9, 2026 | 1,600.00 | 1,617.00 | 1,583.00 | 1,610.00 | 1,610.00 | -3.59% | 71,600 |
| Mar 6, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,670.00 | -2.45% | 40,200 |
| Mar 5, 2026 | 1,717.00 | 1,729.00 | 1,701.00 | 1,712.00 | 1,712.00 | 3.07% | 47,100 |
| Mar 4, 2026 | 1,715.00 | 1,715.00 | 1,640.00 | 1,661.00 | 1,661.00 | -3.37% | 76,600 |
| Mar 3, 2026 | 1,729.00 | 1,749.00 | 1,712.00 | 1,719.00 | 1,719.00 | -0.75% | 45,900 |
| Mar 2, 2026 | 1,738.00 | 1,747.00 | 1,720.00 | 1,732.00 | 1,732.00 | -1.03% | 36,700 |
| Feb 27, 2026 | 1,715.00 | 1,756.00 | 1,713.00 | 1,750.00 | 1,750.00 | 2.64% | 69,800 |
| Feb 26, 2026 | 1,722.00 | 1,729.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.23% | 40,700 |
| Feb 25, 2026 | 1,699.00 | 1,718.00 | 1,691.00 | 1,709.00 | 1,709.00 | 0.65% | 28,900 |
| Feb 24, 2026 | 1,672.00 | 1,706.00 | 1,650.00 | 1,698.00 | 1,698.00 | 2.72% | 29,000 |
| Feb 20, 2026 | 1,664.00 | 1,664.00 | 1,651.00 | 1,653.00 | 1,653.00 | -0.90% | 25,700 |
| Feb 19, 2026 | 1,661.00 | 1,668.00 | 1,653.00 | 1,668.00 | 1,668.00 | 0.42% | 19,700 |
| Feb 18, 2026 | 1,674.00 | 1,675.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.18% | 15,200 |
| Feb 17, 2026 | 1,661.00 | 1,673.00 | 1,642.00 | 1,658.00 | 1,658.00 | -0.06% | 15,200 |
| Feb 16, 2026 | 1,650.00 | 1,661.00 | 1,641.00 | 1,659.00 | 1,659.00 | 0.55% | 21,900 |
| Feb 13, 2026 | 1,681.00 | 1,681.00 | 1,648.00 | 1,650.00 | 1,650.00 | -1.49% | 33,600 |
| Feb 12, 2026 | 1,704.00 | 1,711.00 | 1,662.00 | 1,675.00 | 1,675.00 | -1.87% | 85,100 |
| Feb 10, 2026 | 1,707.00 | 1,719.00 | 1,704.00 | 1,707.00 | 1,707.00 | 0.06% | 37,900 |
| Feb 9, 2026 | 1,708.00 | 1,715.00 | 1,692.00 | 1,706.00 | 1,706.00 | 1.43% | 28,500 |
| Feb 6, 2026 | 1,674.00 | 1,688.00 | 1,670.00 | 1,682.00 | 1,682.00 | 0.48% | 28,900 |
| Feb 5, 2026 | 1,676.00 | 1,685.00 | 1,664.00 | 1,674.00 | 1,674.00 | 1.15% | 37,100 |
| Feb 4, 2026 | 1,649.00 | 1,668.00 | 1,640.00 | 1,655.00 | 1,655.00 | 0.36% | 32,400 |
| Feb 3, 2026 | 1,629.00 | 1,652.00 | 1,621.00 | 1,649.00 | 1,649.00 | 1.79% | 23,900 |
| Feb 2, 2026 | 1,646.00 | 1,655.00 | 1,617.00 | 1,620.00 | 1,620.00 | -0.80% | 28,000 |
| Jan 30, 2026 | 1,638.00 | 1,638.00 | 1,609.00 | 1,633.00 | 1,633.00 | 0.31% | 25,500 |
| Jan 29, 2026 | 1,624.00 | 1,629.00 | 1,607.00 | 1,628.00 | 1,628.00 | 0.43% | 37,700 |
| Jan 28, 2026 | 1,641.00 | 1,641.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.22% | 38,900 |
| Jan 27, 2026 | 1,641.00 | 1,654.00 | 1,627.00 | 1,641.00 | 1,641.00 | -0.24% | 29,100 |
| Jan 26, 2026 | 1,680.00 | 1,682.00 | 1,645.00 | 1,645.00 | 1,645.00 | -3.24% | 46,800 |
| Jan 23, 2026 | 1,717.00 | 1,721.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.35% | 36,400 |
| Jan 22, 2026 | 1,688.00 | 1,716.00 | 1,680.00 | 1,706.00 | 1,706.00 | 1.25% | 24,300 |
| Jan 21, 2026 | 1,671.00 | 1,690.00 | 1,663.00 | 1,685.00 | 1,685.00 | -0.47% | 34,900 |
| Jan 20, 2026 | 1,736.00 | 1,736.00 | 1,693.00 | 1,693.00 | 1,693.00 | -2.48% | 42,000 |
| Jan 19, 2026 | 1,760.00 | 1,765.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.70% | 40,400 |
| Jan 16, 2026 | 1,782.00 | 1,787.00 | 1,743.00 | 1,766.00 | 1,766.00 | -0.11% | 59,300 |
| Jan 15, 2026 | 1,752.00 | 1,778.00 | 1,744.00 | 1,768.00 | 1,768.00 | 0.91% | 53,700 |
| Jan 14, 2026 | 1,705.00 | 1,783.00 | 1,682.00 | 1,752.00 | 1,752.00 | 7.82% | 118,100 |