Maezawa Kyuso Industries Co.,Ltd. (TYO:6485)
Japan · Delayed Price · Currency is JPY 1,417.00
-8.00 (-0.56%)
May 29, 2026, 3:30 PM JST
Maezawa Kyuso Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,449.00 | 1,452.00 | 1,412.00 | 1,428.00 | 1,428.00 | -1.86% | 38,600 |
| May 19, 2026 | 1,456.00 | 1,478.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.90% | 21,500 |
| May 18, 2026 | 1,475.00 | 1,482.00 | 1,442.00 | 1,442.00 | 1,442.00 | -3.67% | 31,500 |
| May 15, 2026 | 1,491.00 | 1,508.00 | 1,486.00 | 1,497.00 | 1,497.00 | 0.81% | 12,800 |
| May 14, 2026 | 1,490.00 | 1,496.00 | 1,462.00 | 1,485.00 | 1,485.00 | -1.00% | 48,000 |
| May 13, 2026 | 1,510.00 | 1,518.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.57% | 29,400 |
| May 12, 2026 | 1,510.00 | 1,530.00 | 1,506.00 | 1,524.00 | 1,524.00 | 1.06% | 9,400 |
| May 11, 2026 | 1,515.00 | 1,529.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.07% | 16,500 |
| May 8, 2026 | 1,512.00 | 1,518.00 | 1,496.00 | 1,507.00 | 1,507.00 | -0.33% | 20,700 |
| May 7, 2026 | 1,510.00 | 1,521.00 | 1,505.00 | 1,512.00 | 1,512.00 | 0.60% | 18,000 |
| May 1, 2026 | 1,505.00 | 1,505.00 | 1,488.00 | 1,503.00 | 1,503.00 | 0.67% | 17,300 |
| Apr 30, 2026 | 1,515.00 | 1,523.00 | 1,492.00 | 1,493.00 | 1,493.00 | -3.99% | 37,400 |
| Apr 28, 2026 | 1,484.00 | 1,555.00 | 1,484.00 | 1,555.00 | 1,555.00 | 4.29% | 25,900 |
| Apr 27, 2026 | 1,519.00 | 1,519.00 | 1,486.00 | 1,491.00 | 1,491.00 | -0.47% | 39,800 |
| Apr 24, 2026 | 1,504.00 | 1,528.00 | 1,497.00 | 1,498.00 | 1,498.00 | -0.40% | 31,900 |
| Apr 23, 2026 | 1,522.00 | 1,527.00 | 1,501.00 | 1,504.00 | 1,504.00 | -1.38% | 28,700 |
| Apr 22, 2026 | 1,550.00 | 1,554.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.87% | 30,100 |
| Apr 21, 2026 | 1,565.00 | 1,566.00 | 1,554.00 | 1,554.00 | 1,554.00 | - | 14,600 |
| Apr 20, 2026 | 1,562.00 | 1,565.00 | 1,551.00 | 1,554.00 | 1,554.00 | -0.06% | 18,000 |
| Apr 17, 2026 | 1,564.00 | 1,569.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.77% | 15,400 |
| Apr 16, 2026 | 1,586.00 | 1,586.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.57% | 14,400 |
| Apr 15, 2026 | 1,591.00 | 1,605.00 | 1,568.00 | 1,576.00 | 1,576.00 | 0.13% | 25,600 |
| Apr 14, 2026 | 1,600.00 | 1,604.00 | 1,574.00 | 1,574.00 | 1,574.00 | -1.25% | 16,900 |
| Apr 13, 2026 | 1,606.00 | 1,617.00 | 1,591.00 | 1,594.00 | 1,594.00 | -1.06% | 22,200 |
| Apr 10, 2026 | 1,626.00 | 1,634.00 | 1,607.00 | 1,611.00 | 1,611.00 | -0.49% | 14,800 |
| Apr 9, 2026 | 1,629.00 | 1,638.00 | 1,618.00 | 1,619.00 | 1,619.00 | -0.67% | 16,300 |
| Apr 8, 2026 | 1,620.00 | 1,636.00 | 1,620.00 | 1,630.00 | 1,630.00 | 1.56% | 23,000 |
| Apr 7, 2026 | 1,589.00 | 1,608.00 | 1,589.00 | 1,605.00 | 1,605.00 | 1.07% | 12,100 |
| Apr 6, 2026 | 1,586.00 | 1,596.00 | 1,586.00 | 1,588.00 | 1,588.00 | 0.13% | 13,300 |
| Apr 3, 2026 | 1,580.00 | 1,594.00 | 1,580.00 | 1,586.00 | 1,586.00 | 0.38% | 8,000 |
| Apr 2, 2026 | 1,586.00 | 1,609.00 | 1,572.00 | 1,580.00 | 1,580.00 | -0.38% | 25,600 |
| Apr 1, 2026 | 1,572.00 | 1,593.00 | 1,572.00 | 1,586.00 | 1,586.00 | 1.93% | 23,500 |
| Mar 31, 2026 | 1,550.00 | 1,561.00 | 1,535.00 | 1,556.00 | 1,556.00 | -1.08% | 36,300 |
| Mar 30, 2026 | 1,581.00 | 1,582.00 | 1,541.00 | 1,573.00 | 1,573.00 | -0.38% | 79,900 |
| Mar 27, 2026 | 1,595.00 | 1,634.00 | 1,590.00 | 1,612.00 | 1,579.00 | 0.75% | 91,700 |
| Mar 26, 2026 | 1,602.00 | 1,609.00 | 1,581.00 | 1,600.00 | 1,567.25 | -0.31% | 38,700 |
| Mar 25, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,572.14 | 1.58% | 36,700 |
| Mar 24, 2026 | 1,588.00 | 1,589.00 | 1,565.00 | 1,580.00 | 1,547.66 | 1.22% | 44,300 |
| Mar 23, 2026 | 1,603.00 | 1,604.00 | 1,558.00 | 1,561.00 | 1,529.04 | -4.64% | 73,500 |
| Mar 19, 2026 | 1,654.00 | 1,662.00 | 1,629.00 | 1,637.00 | 1,603.49 | -2.44% | 61,800 |
| Mar 18, 2026 | 1,648.00 | 1,678.00 | 1,647.00 | 1,678.00 | 1,643.65 | 3.13% | 33,300 |
| Mar 17, 2026 | 1,637.00 | 1,653.00 | 1,627.00 | 1,627.00 | 1,593.69 | -0.06% | 30,400 |
| Mar 16, 2026 | 1,626.00 | 1,639.00 | 1,618.00 | 1,628.00 | 1,594.67 | 0.12% | 38,800 |