Maezawa Industries, Inc. (TYO:6489)
Japan · Delayed Price · Currency is JPY 1,719.00
+54.00 (3.24%)
May 27, 2026, 3:30 PM JST
Maezawa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,653.00 | 1,745.00 | 1,648.00 | 1,719.00 | 1,719.00 | 3.24% | 87,100 |
| May 26, 2026 | 1,653.00 | 1,690.00 | 1,648.00 | 1,665.00 | 1,665.00 | 0.73% | 74,100 |
| May 25, 2026 | 1,694.00 | 1,694.00 | 1,649.00 | 1,653.00 | 1,653.00 | -0.72% | 49,500 |
| May 22, 2026 | 1,646.00 | 1,665.00 | 1,637.00 | 1,665.00 | 1,665.00 | 1.52% | 44,600 |
| May 21, 2026 | 1,621.00 | 1,660.00 | 1,616.00 | 1,640.00 | 1,640.00 | 2.05% | 45,100 |
| May 20, 2026 | 1,620.00 | 1,622.00 | 1,600.00 | 1,607.00 | 1,607.00 | -1.71% | 50,300 |
| May 19, 2026 | 1,623.00 | 1,648.00 | 1,623.00 | 1,635.00 | 1,635.00 | 0.74% | 35,100 |
| May 18, 2026 | 1,676.00 | 1,679.00 | 1,615.00 | 1,623.00 | 1,623.00 | -3.05% | 68,200 |
| May 15, 2026 | 1,651.00 | 1,688.00 | 1,651.00 | 1,674.00 | 1,674.00 | 1.33% | 60,500 |
| May 14, 2026 | 1,704.00 | 1,704.00 | 1,650.00 | 1,652.00 | 1,652.00 | -3.45% | 98,100 |
| May 13, 2026 | 1,726.00 | 1,738.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.93% | 61,500 |
| May 12, 2026 | 1,730.00 | 1,746.00 | 1,718.00 | 1,727.00 | 1,727.00 | 0.58% | 40,700 |
| May 11, 2026 | 1,730.00 | 1,732.00 | 1,711.00 | 1,717.00 | 1,717.00 | -0.64% | 87,200 |
| May 8, 2026 | 1,761.00 | 1,762.00 | 1,725.00 | 1,728.00 | 1,728.00 | -1.37% | 82,100 |
| May 7, 2026 | 1,798.00 | 1,798.00 | 1,733.00 | 1,752.00 | 1,752.00 | -2.61% | 132,100 |
| May 1, 2026 | 1,820.00 | 1,824.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.61% | 55,200 |
| Apr 30, 2026 | 1,860.00 | 1,860.00 | 1,798.00 | 1,810.00 | 1,810.00 | -2.74% | 87,500 |
| Apr 28, 2026 | 1,845.00 | 1,861.00 | 1,831.00 | 1,861.00 | 1,861.00 | 0.87% | 32,900 |
| Apr 27, 2026 | 1,870.00 | 1,873.00 | 1,844.00 | 1,845.00 | 1,845.00 | -0.81% | 58,200 |
| Apr 24, 2026 | 1,890.00 | 1,890.00 | 1,855.00 | 1,860.00 | 1,860.00 | -0.80% | 37,200 |
| Apr 23, 2026 | 1,879.00 | 1,896.00 | 1,858.00 | 1,875.00 | 1,875.00 | -0.53% | 57,200 |
| Apr 22, 2026 | 1,914.00 | 1,919.00 | 1,874.00 | 1,885.00 | 1,885.00 | -1.52% | 82,600 |
| Apr 21, 2026 | 1,913.00 | 1,922.00 | 1,903.00 | 1,914.00 | 1,914.00 | 0.47% | 45,100 |
| Apr 20, 2026 | 1,937.00 | 1,938.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.99% | 46,900 |
| Apr 17, 2026 | 1,937.00 | 1,937.00 | 1,911.00 | 1,924.00 | 1,924.00 | -0.16% | 46,700 |
| Apr 16, 2026 | 1,925.00 | 1,945.00 | 1,925.00 | 1,927.00 | 1,927.00 | 0.31% | 50,600 |
| Apr 15, 2026 | 1,946.00 | 1,974.00 | 1,915.00 | 1,921.00 | 1,921.00 | -0.88% | 62,700 |
| Apr 14, 2026 | 1,965.00 | 1,988.00 | 1,936.00 | 1,938.00 | 1,938.00 | -1.27% | 108,400 |
| Apr 13, 2026 | 2,012.00 | 2,025.00 | 1,948.00 | 1,963.00 | 1,963.00 | -4.80% | 175,700 |
| Apr 10, 2026 | 2,090.00 | 2,092.00 | 2,053.00 | 2,062.00 | 2,062.00 | -0.29% | 90,900 |
| Apr 9, 2026 | 2,070.00 | 2,075.00 | 2,046.00 | 2,068.00 | 2,068.00 | -0.53% | 44,800 |
| Apr 8, 2026 | 2,050.00 | 2,079.00 | 2,040.00 | 2,079.00 | 2,079.00 | 3.48% | 79,000 |
| Apr 7, 2026 | 2,014.00 | 2,035.00 | 2,005.00 | 2,009.00 | 2,009.00 | -0.20% | 58,100 |
| Apr 6, 2026 | 2,015.00 | 2,030.00 | 2,003.00 | 2,013.00 | 2,013.00 | 0.10% | 68,400 |
| Apr 3, 2026 | 2,009.00 | 2,016.00 | 1,984.00 | 2,011.00 | 2,011.00 | 0.10% | 90,100 |
| Apr 2, 2026 | 2,031.00 | 2,063.00 | 2,002.00 | 2,009.00 | 2,009.00 | 0.05% | 67,700 |
| Apr 1, 2026 | 2,000.00 | 2,013.00 | 1,986.00 | 2,008.00 | 2,008.00 | 2.71% | 59,100 |
| Mar 31, 2026 | 1,954.00 | 1,986.00 | 1,940.00 | 1,955.00 | 1,955.00 | -1.01% | 50,800 |
| Mar 30, 2026 | 1,950.00 | 1,984.00 | 1,936.00 | 1,975.00 | 1,975.00 | -2.42% | 86,400 |
| Mar 27, 2026 | 2,019.00 | 2,028.00 | 1,995.00 | 2,024.00 | 2,024.00 | 0.05% | 62,400 |
| Mar 26, 2026 | 2,061.00 | 2,061.00 | 2,006.00 | 2,023.00 | 2,023.00 | -1.75% | 53,400 |
| Mar 25, 2026 | 2,032.00 | 2,059.00 | 2,032.00 | 2,059.00 | 2,059.00 | 2.49% | 48,000 |
| Mar 24, 2026 | 2,010.00 | 2,025.00 | 1,989.00 | 2,009.00 | 2,009.00 | 2.76% | 50,400 |
| Mar 23, 2026 | 2,029.00 | 2,029.00 | 1,949.00 | 1,955.00 | 1,955.00 | -3.84% | 85,900 |
| Mar 19, 2026 | 2,065.00 | 2,068.00 | 2,026.00 | 2,033.00 | 2,033.00 | -3.05% | 62,100 |
| Mar 18, 2026 | 2,060.00 | 2,097.00 | 2,057.00 | 2,097.00 | 2,097.00 | 2.44% | 31,600 |
| Mar 17, 2026 | 2,051.00 | 2,071.00 | 2,040.00 | 2,047.00 | 2,047.00 | 0.49% | 40,000 |
| Mar 16, 2026 | 2,037.00 | 2,059.00 | 2,031.00 | 2,037.00 | 2,037.00 | -0.20% | 34,000 |
| Mar 13, 2026 | 2,040.00 | 2,071.00 | 2,028.00 | 2,041.00 | 2,041.00 | -1.59% | 60,400 |
| Mar 12, 2026 | 2,093.00 | 2,097.00 | 2,061.00 | 2,074.00 | 2,074.00 | -2.03% | 58,000 |