Maezawa Kyuso Industries Co.,Ltd. (TYO:6485)
Japan · Delayed Price · Currency is JPY 1,579.00
-9.00 (-0.57%)
Jul 31, 2026, 9:30 AM JST
Maezawa Kyuso Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,595.00 | 1,597.00 | 1,577.00 | 1,588.00 | 1,588.00 | -0.44% | 24,600 |
| Jul 29, 2026 | 1,580.00 | 1,598.00 | 1,567.00 | 1,595.00 | 1,595.00 | 1.79% | 32,100 |
| Jul 28, 2026 | 1,592.00 | 1,592.00 | 1,561.00 | 1,567.00 | 1,567.00 | -0.89% | 15,000 |
| Jul 27, 2026 | 1,554.00 | 1,600.00 | 1,552.00 | 1,581.00 | 1,581.00 | 2.40% | 39,400 |
| Jul 24, 2026 | 1,535.00 | 1,550.00 | 1,529.00 | 1,544.00 | 1,544.00 | - | 16,500 |
| Jul 23, 2026 | 1,544.00 | 1,548.00 | 1,537.00 | 1,544.00 | 1,544.00 | - | 9,600 |
| Jul 22, 2026 | 1,532.00 | 1,550.00 | 1,528.00 | 1,544.00 | 1,544.00 | 0.46% | 23,500 |
| Jul 21, 2026 | 1,533.00 | 1,548.00 | 1,531.00 | 1,537.00 | 1,537.00 | 0.72% | 24,300 |
| Jul 17, 2026 | 1,550.00 | 1,556.00 | 1,519.00 | 1,526.00 | 1,526.00 | -1.68% | 27,700 |
| Jul 16, 2026 | 1,554.00 | 1,559.00 | 1,548.00 | 1,552.00 | 1,552.00 | -0.13% | 15,400 |
| Jul 15, 2026 | 1,541.00 | 1,564.00 | 1,539.00 | 1,554.00 | 1,554.00 | 1.17% | 17,200 |
| Jul 14, 2026 | 1,549.00 | 1,550.00 | 1,536.00 | 1,536.00 | 1,536.00 | -0.19% | 11,600 |
| Jul 13, 2026 | 1,575.00 | 1,579.00 | 1,539.00 | 1,539.00 | 1,539.00 | -2.10% | 40,200 |
| Jul 10, 2026 | 1,552.00 | 1,572.00 | 1,549.00 | 1,572.00 | 1,572.00 | 1.68% | 28,400 |
| Jul 9, 2026 | 1,551.00 | 1,561.00 | 1,537.00 | 1,546.00 | 1,546.00 | -0.06% | 18,600 |
| Jul 8, 2026 | 1,540.00 | 1,561.00 | 1,506.00 | 1,547.00 | 1,547.00 | 1.31% | 52,300 |
| Jul 7, 2026 | 1,524.00 | 1,541.00 | 1,524.00 | 1,527.00 | 1,527.00 | 0.20% | 13,700 |
| Jul 6, 2026 | 1,520.00 | 1,541.00 | 1,520.00 | 1,524.00 | 1,524.00 | 0.26% | 14,700 |
| Jul 3, 2026 | 1,538.00 | 1,555.00 | 1,518.00 | 1,520.00 | 1,520.00 | -0.59% | 21,300 |
| Jul 2, 2026 | 1,524.00 | 1,544.00 | 1,524.00 | 1,529.00 | 1,529.00 | 0.66% | 22,400 |
| Jul 1, 2026 | 1,496.00 | 1,522.00 | 1,496.00 | 1,519.00 | 1,519.00 | 1.54% | 15,000 |
| Jun 30, 2026 | 1,503.00 | 1,504.00 | 1,487.00 | 1,496.00 | 1,496.00 | -0.86% | 11,900 |
| Jun 29, 2026 | 1,502.00 | 1,515.00 | 1,494.00 | 1,509.00 | 1,509.00 | 0.53% | 20,200 |
| Jun 26, 2026 | 1,489.00 | 1,503.00 | 1,483.00 | 1,501.00 | 1,501.00 | 1.21% | 19,800 |
| Jun 25, 2026 | 1,477.00 | 1,485.00 | 1,473.00 | 1,483.00 | 1,483.00 | 1.30% | 14,500 |
| Jun 24, 2026 | 1,463.00 | 1,475.00 | 1,456.00 | 1,464.00 | 1,464.00 | - | 11,500 |
| Jun 23, 2026 | 1,470.00 | 1,470.00 | 1,449.00 | 1,464.00 | 1,464.00 | -1.21% | 21,300 |
| Jun 22, 2026 | 1,483.00 | 1,490.00 | 1,468.00 | 1,482.00 | 1,482.00 | 1.58% | 27,500 |
| Jun 19, 2026 | 1,474.00 | 1,488.00 | 1,459.00 | 1,459.00 | 1,459.00 | -0.95% | 60,700 |
| Jun 18, 2026 | 1,454.00 | 1,479.00 | 1,454.00 | 1,473.00 | 1,473.00 | 1.31% | 23,200 |
| Jun 17, 2026 | 1,458.00 | 1,469.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.35% | 17,700 |
| Jun 16, 2026 | 1,440.00 | 1,450.00 | 1,434.00 | 1,449.00 | 1,449.00 | 0.63% | 13,900 |
| Jun 15, 2026 | 1,430.00 | 1,449.00 | 1,430.00 | 1,440.00 | 1,440.00 | 1.12% | 11,800 |
| Jun 12, 2026 | 1,419.00 | 1,433.00 | 1,418.00 | 1,424.00 | 1,424.00 | 0.92% | 23,400 |
| Jun 11, 2026 | 1,435.00 | 1,437.00 | 1,405.00 | 1,411.00 | 1,411.00 | -1.26% | 15,300 |
| Jun 10, 2026 | 1,435.00 | 1,439.00 | 1,418.00 | 1,429.00 | 1,429.00 | -0.35% | 25,800 |
| Jun 9, 2026 | 1,419.00 | 1,445.00 | 1,419.00 | 1,434.00 | 1,434.00 | 1.06% | 17,800 |
| Jun 8, 2026 | 1,433.00 | 1,434.00 | 1,410.00 | 1,419.00 | 1,419.00 | -1.11% | 27,400 |
| Jun 5, 2026 | 1,420.00 | 1,443.00 | 1,420.00 | 1,435.00 | 1,435.00 | 1.49% | 11,400 |
| Jun 4, 2026 | 1,393.00 | 1,421.00 | 1,388.00 | 1,414.00 | 1,414.00 | 0.86% | 17,500 |
| Jun 3, 2026 | 1,381.00 | 1,402.00 | 1,374.00 | 1,402.00 | 1,402.00 | 1.89% | 19,300 |
| Jun 2, 2026 | 1,380.00 | 1,399.00 | 1,360.00 | 1,376.00 | 1,376.00 | -0.86% | 47,300 |
| Jun 1, 2026 | 1,417.00 | 1,417.00 | 1,387.00 | 1,388.00 | 1,388.00 | -2.05% | 38,200 |
| May 29, 2026 | 1,425.00 | 1,439.00 | 1,417.00 | 1,417.00 | 1,417.00 | -0.56% | 15,500 |
| May 28, 2026 | 1,420.00 | 1,429.00 | 1,407.00 | 1,425.00 | 1,425.00 | 0.35% | 21,800 |
| May 27, 2026 | 1,415.00 | 1,425.00 | 1,409.00 | 1,420.00 | 1,420.00 | 0.35% | 21,300 |
| May 26, 2026 | 1,412.00 | 1,424.00 | 1,402.00 | 1,415.00 | 1,415.00 | 0.28% | 20,500 |
| May 25, 2026 | 1,419.00 | 1,432.00 | 1,410.00 | 1,411.00 | 1,411.00 | - | 24,400 |
| May 22, 2026 | 1,420.00 | 1,421.00 | 1,410.00 | 1,411.00 | 1,411.00 | - | 17,100 |
| May 21, 2026 | 1,430.00 | 1,435.00 | 1,410.00 | 1,411.00 | 1,411.00 | -1.19% | 27,400 |