Maezawa Kyuso Industries Co.,Ltd. (TYO:6485)
Japan · Delayed Price · Currency is JPY 1,677.00
-6.00 (-0.36%)
Aug 25, 2026, 3:30 PM JST
Maezawa Kyuso Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,688.00 | 1,688.00 | 1,671.00 | 1,676.00 | 1,676.00 | -0.42% | 12,500 |
| Aug 24, 2026 | 1,664.00 | 1,694.00 | 1,664.00 | 1,683.00 | 1,683.00 | 0.54% | 18,000 |
| Aug 21, 2026 | 1,650.00 | 1,674.00 | 1,645.00 | 1,674.00 | 1,674.00 | 0.97% | 18,000 |
| Aug 20, 2026 | 1,649.00 | 1,658.00 | 1,636.00 | 1,658.00 | 1,658.00 | 0.73% | 13,500 |
| Aug 19, 2026 | 1,653.00 | 1,655.00 | 1,638.00 | 1,646.00 | 1,646.00 | -0.78% | 18,700 |
| Aug 18, 2026 | 1,676.00 | 1,676.00 | 1,651.00 | 1,659.00 | 1,659.00 | -0.42% | 16,900 |
| Aug 17, 2026 | 1,648.00 | 1,696.00 | 1,644.00 | 1,666.00 | 1,666.00 | 1.28% | 50,500 |
| Aug 14, 2026 | 1,621.00 | 1,648.00 | 1,619.00 | 1,645.00 | 1,645.00 | 1.54% | 23,100 |
| Aug 13, 2026 | 1,620.00 | 1,629.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.12% | 18,000 |
| Aug 12, 2026 | 1,621.00 | 1,632.00 | 1,610.00 | 1,622.00 | 1,622.00 | 0.56% | 22,500 |
| Aug 10, 2026 | 1,620.00 | 1,627.00 | 1,608.00 | 1,613.00 | 1,613.00 | -0.62% | 13,900 |
| Aug 7, 2026 | 1,640.00 | 1,644.00 | 1,614.00 | 1,623.00 | 1,623.00 | 1.12% | 38,900 |
| Aug 6, 2026 | 1,587.00 | 1,605.00 | 1,581.00 | 1,605.00 | 1,605.00 | 1.13% | 27,500 |
| Aug 5, 2026 | 1,580.00 | 1,592.00 | 1,571.00 | 1,587.00 | 1,587.00 | 0.89% | 16,900 |
| Aug 4, 2026 | 1,560.00 | 1,580.00 | 1,555.00 | 1,573.00 | 1,573.00 | 0.25% | 18,800 |
| Aug 3, 2026 | 1,571.00 | 1,571.00 | 1,540.00 | 1,569.00 | 1,569.00 | -0.19% | 26,200 |
| Jul 31, 2026 | 1,584.00 | 1,598.00 | 1,572.00 | 1,572.00 | 1,572.00 | -1.01% | 28,300 |
| 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 |