Maxell, Ltd. (TYO:6810)
Japan · Delayed Price · Currency is JPY 1,971.00
-44.00 (-2.18%)
Aug 1, 2025, 3:30 PM JST
Maxell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,020.00 | 2,045.00 | 1,953.00 | 1,971.00 | 1,971.00 | -2.18% | 333,700 |
| Jul 31, 2025 | 1,990.00 | 2,027.00 | 1,976.00 | 2,015.00 | 2,015.00 | 1.00% | 156,300 |
| Jul 30, 2025 | 1,976.00 | 1,999.00 | 1,971.00 | 1,995.00 | 1,995.00 | - | 148,200 |
| Jul 29, 2025 | 1,965.00 | 1,995.00 | 1,965.00 | 1,995.00 | 1,995.00 | 1.58% | 160,800 |
| Jul 28, 2025 | 1,925.00 | 1,977.00 | 1,925.00 | 1,964.00 | 1,964.00 | 2.19% | 176,600 |
| Jul 25, 2025 | 1,907.00 | 1,928.00 | 1,886.00 | 1,922.00 | 1,922.00 | -0.31% | 136,500 |
| Jul 24, 2025 | 1,942.00 | 1,950.00 | 1,919.00 | 1,928.00 | 1,928.00 | 0.42% | 144,000 |
| Jul 23, 2025 | 1,869.00 | 1,930.00 | 1,864.00 | 1,920.00 | 1,920.00 | 4.23% | 203,800 |
| Jul 22, 2025 | 1,858.00 | 1,892.00 | 1,836.00 | 1,842.00 | 1,842.00 | -0.59% | 138,300 |
| Jul 18, 2025 | 1,845.00 | 1,885.00 | 1,828.00 | 1,853.00 | 1,853.00 | 0.11% | 150,500 |
| Jul 17, 2025 | 1,823.00 | 1,851.00 | 1,817.00 | 1,851.00 | 1,851.00 | 0.71% | 94,300 |
| Jul 16, 2025 | 1,848.00 | 1,865.00 | 1,837.00 | 1,838.00 | 1,838.00 | -0.54% | 113,300 |
| Jul 15, 2025 | 1,836.00 | 1,852.00 | 1,831.00 | 1,848.00 | 1,848.00 | 1.26% | 119,300 |
| Jul 14, 2025 | 1,833.00 | 1,841.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.60% | 74,200 |
| Jul 11, 2025 | 1,862.00 | 1,866.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.22% | 102,600 |
| Jul 10, 2025 | 1,853.00 | 1,858.00 | 1,819.00 | 1,832.00 | 1,832.00 | -1.93% | 178,900 |
| Jul 9, 2025 | 1,862.00 | 1,886.00 | 1,862.00 | 1,868.00 | 1,868.00 | 0.59% | 126,600 |
| Jul 8, 2025 | 1,851.00 | 1,864.00 | 1,849.00 | 1,857.00 | 1,857.00 | 0.27% | 125,100 |
| Jul 7, 2025 | 1,905.00 | 1,905.00 | 1,849.00 | 1,852.00 | 1,852.00 | -3.04% | 93,900 |
| Jul 4, 2025 | 1,925.00 | 1,934.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.16% | 78,900 |
| Jul 3, 2025 | 1,938.00 | 1,947.00 | 1,911.00 | 1,913.00 | 1,913.00 | -0.05% | 120,700 |
| Jul 2, 2025 | 1,888.00 | 1,923.00 | 1,876.00 | 1,914.00 | 1,914.00 | 0.68% | 118,400 |
| Jul 1, 2025 | 1,863.00 | 1,907.00 | 1,833.00 | 1,901.00 | 1,901.00 | - | 230,300 |
| Jun 30, 2025 | 1,902.00 | 1,931.00 | 1,893.00 | 1,901.00 | 1,901.00 | 0.58% | 238,800 |
| Jun 27, 2025 | 1,888.00 | 1,894.00 | 1,860.00 | 1,890.00 | 1,890.00 | 2.16% | 192,800 |
| Jun 26, 2025 | 1,822.00 | 1,858.00 | 1,822.00 | 1,850.00 | 1,850.00 | 1.31% | 118,500 |
| Jun 25, 2025 | 1,819.00 | 1,830.00 | 1,807.00 | 1,826.00 | 1,826.00 | 0.50% | 111,100 |
| Jun 24, 2025 | 1,810.00 | 1,829.00 | 1,806.00 | 1,817.00 | 1,817.00 | -0.49% | 104,900 |
| Jun 23, 2025 | 1,810.00 | 1,840.00 | 1,808.00 | 1,826.00 | 1,826.00 | -0.81% | 152,100 |
| Jun 20, 2025 | 1,800.00 | 1,865.00 | 1,798.00 | 1,841.00 | 1,841.00 | 1.54% | 194,800 |
| Jun 19, 2025 | 1,836.00 | 1,850.00 | 1,795.00 | 1,813.00 | 1,813.00 | -0.49% | 122,700 |
| Jun 18, 2025 | 1,780.00 | 1,827.00 | 1,776.00 | 1,822.00 | 1,822.00 | 1.39% | 120,500 |
| Jun 17, 2025 | 1,771.00 | 1,803.00 | 1,771.00 | 1,797.00 | 1,797.00 | 1.81% | 103,900 |
| Jun 16, 2025 | 1,752.00 | 1,770.00 | 1,752.00 | 1,765.00 | 1,765.00 | 0.80% | 75,800 |
| Jun 13, 2025 | 1,776.00 | 1,788.00 | 1,747.00 | 1,751.00 | 1,751.00 | -2.07% | 88,700 |
| Jun 12, 2025 | 1,772.00 | 1,788.00 | 1,770.00 | 1,788.00 | 1,788.00 | -0.06% | 84,900 |
| Jun 11, 2025 | 1,784.00 | 1,795.00 | 1,771.00 | 1,789.00 | 1,789.00 | 0.56% | 116,200 |
| Jun 10, 2025 | 1,786.00 | 1,808.00 | 1,776.00 | 1,779.00 | 1,779.00 | -0.39% | 98,500 |
| Jun 9, 2025 | 1,813.00 | 1,815.00 | 1,784.00 | 1,786.00 | 1,786.00 | -0.78% | 59,400 |
| Jun 6, 2025 | 1,804.00 | 1,825.00 | 1,797.00 | 1,800.00 | 1,800.00 | -0.28% | 60,100 |
| Jun 5, 2025 | 1,795.00 | 1,814.00 | 1,789.00 | 1,805.00 | 1,805.00 | 0.22% | 91,500 |
| Jun 4, 2025 | 1,798.00 | 1,809.00 | 1,792.00 | 1,801.00 | 1,801.00 | 1.01% | 70,000 |
| Jun 3, 2025 | 1,801.00 | 1,805.00 | 1,775.00 | 1,783.00 | 1,783.00 | -0.94% | 100,600 |
| Jun 2, 2025 | 1,799.00 | 1,802.00 | 1,782.00 | 1,800.00 | 1,800.00 | -0.22% | 76,900 |
| May 30, 2025 | 1,761.00 | 1,810.00 | 1,761.00 | 1,804.00 | 1,804.00 | 0.95% | 135,200 |
| May 29, 2025 | 1,778.00 | 1,788.00 | 1,771.00 | 1,787.00 | 1,787.00 | 1.02% | 118,400 |
| May 28, 2025 | 1,769.00 | 1,777.00 | 1,763.00 | 1,769.00 | 1,769.00 | 0.68% | 79,500 |
| May 27, 2025 | 1,762.00 | 1,766.00 | 1,742.00 | 1,757.00 | 1,757.00 | -0.23% | 64,800 |
| May 26, 2025 | 1,748.00 | 1,763.00 | 1,738.00 | 1,761.00 | 1,761.00 | 1.50% | 82,100 |
| May 23, 2025 | 1,740.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | 0.17% | 79,700 |