Maezawa Industries, Inc. (TYO:6489)
Japan · Delayed Price · Currency is JPY 2,187.00
-61.00 (-2.71%)
Jan 21, 2026, 3:30 PM JST
Maezawa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 2,240.00 | 2,262.00 | 2,205.00 | 2,248.00 | 2,248.00 | -0.71% | 64,300 |
| Jan 19, 2026 | 2,305.00 | 2,305.00 | 2,242.00 | 2,264.00 | 2,264.00 | -1.39% | 72,400 |
| Jan 16, 2026 | 2,310.00 | 2,347.00 | 2,243.00 | 2,296.00 | 2,296.00 | 1.59% | 170,300 |
| Jan 15, 2026 | 2,216.00 | 2,260.00 | 2,208.00 | 2,260.00 | 2,260.00 | 1.99% | 81,700 |
| Jan 14, 2026 | 2,166.00 | 2,245.00 | 2,166.00 | 2,216.00 | 2,216.00 | 2.69% | 129,800 |
| Jan 13, 2026 | 2,200.00 | 2,215.00 | 2,135.00 | 2,158.00 | 2,158.00 | 2.27% | 208,100 |
| Jan 9, 2026 | 2,094.00 | 2,110.00 | 2,086.00 | 2,110.00 | 2,110.00 | 1.59% | 83,500 |
| Jan 8, 2026 | 2,104.00 | 2,104.00 | 2,074.00 | 2,077.00 | 2,077.00 | -1.42% | 48,700 |
| Jan 7, 2026 | 2,080.00 | 2,108.00 | 2,062.00 | 2,107.00 | 2,107.00 | 1.30% | 61,900 |
| Jan 6, 2026 | 2,049.00 | 2,092.00 | 2,047.00 | 2,080.00 | 2,080.00 | 1.71% | 82,800 |
| Jan 5, 2026 | 2,022.00 | 2,047.00 | 2,003.00 | 2,045.00 | 2,045.00 | 1.14% | 66,300 |
| Dec 30, 2025 | 2,053.00 | 2,053.00 | 2,000.00 | 2,022.00 | 2,022.00 | -1.17% | 103,900 |
| Dec 29, 2025 | 2,051.00 | 2,066.00 | 2,037.00 | 2,046.00 | 2,046.00 | -0.58% | 75,100 |
| Dec 26, 2025 | 2,012.00 | 2,062.00 | 1,999.00 | 2,058.00 | 2,058.00 | 3.26% | 94,100 |
| Dec 25, 2025 | 1,985.00 | 2,007.00 | 1,976.00 | 1,993.00 | 1,993.00 | 0.35% | 31,400 |
| Dec 24, 2025 | 2,057.00 | 2,057.00 | 1,971.00 | 1,986.00 | 1,986.00 | 0.86% | 93,500 |
| Dec 23, 2025 | 1,924.00 | 1,971.00 | 1,920.00 | 1,969.00 | 1,969.00 | 1.86% | 69,900 |
| Dec 22, 2025 | 1,975.00 | 1,975.00 | 1,908.00 | 1,933.00 | 1,933.00 | -1.33% | 95,400 |
| Dec 19, 2025 | 1,940.00 | 1,963.00 | 1,924.00 | 1,959.00 | 1,959.00 | 1.98% | 132,900 |
| Dec 18, 2025 | 1,925.00 | 1,936.00 | 1,881.00 | 1,921.00 | 1,921.00 | -0.88% | 136,100 |
| Dec 17, 2025 | 1,976.00 | 1,976.00 | 1,896.00 | 1,938.00 | 1,938.00 | -4.25% | 163,700 |
| Dec 16, 2025 | 2,078.00 | 2,078.00 | 2,013.00 | 2,024.00 | 2,024.00 | -2.65% | 39,800 |
| Dec 15, 2025 | 2,018.00 | 2,079.00 | 2,007.00 | 2,079.00 | 2,079.00 | 3.02% | 77,300 |
| Dec 12, 2025 | 2,000.00 | 2,020.00 | 2,000.00 | 2,018.00 | 2,018.00 | 1.51% | 49,300 |
| Dec 11, 2025 | 2,039.00 | 2,041.00 | 1,956.00 | 1,988.00 | 1,988.00 | -2.79% | 69,300 |
| Dec 10, 2025 | 2,033.00 | 2,047.00 | 2,022.00 | 2,045.00 | 2,045.00 | 0.54% | 38,400 |
| Dec 9, 2025 | 2,050.00 | 2,052.00 | 2,027.00 | 2,034.00 | 2,034.00 | -0.59% | 46,500 |
| Dec 8, 2025 | 2,015.00 | 2,046.00 | 1,995.00 | 2,046.00 | 2,046.00 | 3.18% | 126,600 |
| Dec 5, 2025 | 1,953.00 | 2,009.00 | 1,953.00 | 1,983.00 | 1,983.00 | 0.71% | 63,700 |
| Dec 4, 2025 | 1,952.00 | 1,975.00 | 1,952.00 | 1,969.00 | 1,969.00 | 0.72% | 42,200 |
| Dec 3, 2025 | 1,971.00 | 1,975.00 | 1,941.00 | 1,955.00 | 1,955.00 | -0.10% | 45,700 |
| Dec 2, 2025 | 1,937.00 | 1,971.00 | 1,936.00 | 1,957.00 | 1,957.00 | 1.56% | 90,100 |
| Dec 1, 2025 | 1,959.00 | 1,959.00 | 1,904.00 | 1,927.00 | 1,927.00 | -0.62% | 57,500 |
| Nov 28, 2025 | 1,945.00 | 1,962.00 | 1,935.00 | 1,939.00 | 1,939.00 | -0.15% | 91,200 |
| Nov 27, 2025 | 1,919.00 | 1,947.00 | 1,919.00 | 1,942.00 | 1,942.00 | -0.51% | 70,600 |
| Nov 26, 2025 | 1,945.00 | 1,952.00 | 1,930.00 | 1,952.00 | 1,927.88 | 1.30% | 118,600 |
| Nov 25, 2025 | 1,935.00 | 1,946.00 | 1,910.00 | 1,927.00 | 1,903.19 | -0.05% | 66,300 |
| Nov 21, 2025 | 1,891.00 | 1,940.00 | 1,891.00 | 1,928.00 | 1,904.17 | -0.16% | 45,700 |
| Nov 20, 2025 | 1,913.00 | 1,953.00 | 1,906.00 | 1,931.00 | 1,907.14 | 2.12% | 97,100 |
| Nov 19, 2025 | 1,915.00 | 1,923.00 | 1,881.00 | 1,891.00 | 1,867.63 | -1.51% | 95,300 |
| Nov 18, 2025 | 1,935.00 | 1,948.00 | 1,911.00 | 1,920.00 | 1,896.27 | -1.49% | 81,700 |
| Nov 17, 2025 | 1,971.00 | 1,971.00 | 1,919.00 | 1,949.00 | 1,924.91 | -0.20% | 49,000 |
| Nov 14, 2025 | 1,962.00 | 1,976.00 | 1,941.00 | 1,953.00 | 1,928.86 | -0.15% | 97,500 |
| Nov 13, 2025 | 1,970.00 | 1,977.00 | 1,939.00 | 1,956.00 | 1,931.83 | - | 90,200 |
| Nov 12, 2025 | 1,940.00 | 1,970.00 | 1,928.00 | 1,956.00 | 1,931.83 | 0.82% | 67,300 |
| Nov 11, 2025 | 1,960.00 | 1,960.00 | 1,918.00 | 1,940.00 | 1,916.02 | -0.31% | 73,600 |
| Nov 10, 2025 | 1,925.00 | 1,966.00 | 1,914.00 | 1,946.00 | 1,921.95 | 2.80% | 106,800 |
| Nov 7, 2025 | 1,900.00 | 1,917.00 | 1,884.00 | 1,893.00 | 1,869.61 | -1.35% | 52,600 |
| Nov 6, 2025 | 1,899.00 | 1,930.00 | 1,899.00 | 1,919.00 | 1,895.28 | 0.79% | 65,400 |
| Nov 5, 2025 | 1,910.00 | 1,914.00 | 1,843.00 | 1,904.00 | 1,880.47 | -1.40% | 93,600 |