Maxell, Ltd. (TYO:6810)
Japan · Delayed Price · Currency is JPY 2,243.00
-29.00 (-1.28%)
Jun 18, 2026, 12:30 PM JST
Maxell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2,290.00 | 2,313.00 | 2,247.00 | 2,255.00 | - | -0.75% | 88,600 |
| Jun 17, 2026 | 2,202.00 | 2,330.00 | 2,202.00 | 2,272.00 | 2,272.00 | 1.66% | 278,900 |
| Jun 16, 2026 | 2,180.00 | 2,271.00 | 2,179.00 | 2,235.00 | 2,235.00 | 3.62% | 259,600 |
| Jun 15, 2026 | 2,175.00 | 2,187.00 | 2,149.00 | 2,157.00 | 2,157.00 | 1.03% | 207,200 |
| Jun 12, 2026 | 2,161.00 | 2,196.00 | 2,116.00 | 2,135.00 | 2,135.00 | -0.23% | 251,500 |
| Jun 11, 2026 | 2,135.00 | 2,151.00 | 2,085.00 | 2,140.00 | 2,140.00 | 0.71% | 292,900 |
| Jun 10, 2026 | 2,138.00 | 2,210.00 | 2,117.00 | 2,125.00 | 2,125.00 | -1.94% | 394,600 |
| Jun 9, 2026 | 2,143.00 | 2,201.00 | 2,095.00 | 2,167.00 | 2,167.00 | 1.83% | 463,500 |
| Jun 8, 2026 | 1,988.00 | 2,172.00 | 1,988.00 | 2,128.00 | 2,128.00 | 3.20% | 555,000 |
| Jun 5, 2026 | 2,174.00 | 2,180.00 | 2,036.00 | 2,062.00 | 2,062.00 | -1.15% | 770,300 |
| Jun 4, 2026 | 2,000.00 | 2,141.00 | 1,979.00 | 2,086.00 | 2,086.00 | 1.51% | 563,200 |
| Jun 3, 2026 | 2,015.00 | 2,061.00 | 2,006.00 | 2,055.00 | 2,055.00 | 2.90% | 246,700 |
| Jun 2, 2026 | 1,994.00 | 2,018.00 | 1,954.00 | 1,997.00 | 1,997.00 | 1.37% | 293,600 |
| Jun 1, 2026 | 1,982.00 | 1,998.00 | 1,956.00 | 1,970.00 | 1,970.00 | 1.44% | 300,800 |
| May 29, 2026 | 1,927.00 | 1,963.00 | 1,921.00 | 1,942.00 | 1,942.00 | 1.68% | 249,100 |
| May 28, 2026 | 1,875.00 | 1,921.00 | 1,872.00 | 1,910.00 | 1,910.00 | 0.58% | 159,200 |
| May 27, 2026 | 1,904.00 | 1,911.00 | 1,876.00 | 1,899.00 | 1,899.00 | -0.21% | 194,700 |
| May 26, 2026 | 1,908.00 | 1,922.00 | 1,892.00 | 1,903.00 | 1,903.00 | 0.16% | 130,800 |
| May 25, 2026 | 1,907.00 | 1,918.00 | 1,885.00 | 1,900.00 | 1,900.00 | 0.85% | 153,300 |
| May 22, 2026 | 1,883.00 | 1,899.00 | 1,873.00 | 1,884.00 | 1,884.00 | 0.05% | 198,700 |
| May 21, 2026 | 1,903.00 | 1,916.00 | 1,883.00 | 1,883.00 | 1,883.00 | 0.32% | 219,900 |
| May 20, 2026 | 1,901.00 | 1,912.00 | 1,871.00 | 1,877.00 | 1,877.00 | -2.70% | 201,700 |
| May 19, 2026 | 1,911.00 | 1,937.00 | 1,903.00 | 1,929.00 | 1,929.00 | 1.58% | 199,600 |
| May 18, 2026 | 1,916.00 | 1,940.00 | 1,891.00 | 1,899.00 | 1,899.00 | -0.78% | 172,500 |
| May 15, 2026 | 1,951.00 | 1,955.00 | 1,894.00 | 1,914.00 | 1,914.00 | -1.49% | 283,700 |
| May 14, 2026 | 1,910.00 | 1,946.00 | 1,900.00 | 1,943.00 | 1,943.00 | 2.64% | 220,900 |
| May 13, 2026 | 1,886.00 | 1,905.00 | 1,880.00 | 1,893.00 | 1,893.00 | -0.16% | 236,600 |
| May 12, 2026 | 1,927.00 | 1,935.00 | 1,886.00 | 1,896.00 | 1,896.00 | -1.76% | 263,400 |
| May 11, 2026 | 1,940.00 | 1,959.00 | 1,925.00 | 1,930.00 | 1,930.00 | -1.18% | 230,900 |
| May 8, 2026 | 1,943.00 | 1,959.00 | 1,928.00 | 1,953.00 | 1,953.00 | -0.15% | 254,000 |
| May 7, 2026 | 2,000.00 | 2,008.00 | 1,955.00 | 1,956.00 | 1,956.00 | -2.05% | 452,500 |
| May 1, 2026 | 1,996.00 | 2,031.00 | 1,991.00 | 1,997.00 | 1,997.00 | 0.10% | 558,000 |
| Apr 30, 2026 | 1,950.00 | 1,999.00 | 1,931.00 | 1,995.00 | 1,995.00 | 1.79% | 455,900 |
| Apr 28, 2026 | 2,039.00 | 2,039.00 | 1,943.00 | 1,960.00 | 1,960.00 | -8.37% | 816,200 |
| Apr 27, 2026 | 2,173.00 | 2,184.00 | 2,139.00 | 2,139.00 | 2,139.00 | -0.42% | 328,000 |
| Apr 24, 2026 | 2,150.00 | 2,150.00 | 2,129.00 | 2,148.00 | 2,148.00 | 0.61% | 119,400 |
| Apr 23, 2026 | 2,122.00 | 2,155.00 | 2,106.00 | 2,135.00 | 2,135.00 | -0.37% | 163,000 |
| Apr 22, 2026 | 2,148.00 | 2,166.00 | 2,128.00 | 2,143.00 | 2,143.00 | -0.23% | 162,300 |
| Apr 21, 2026 | 2,201.00 | 2,218.00 | 2,143.00 | 2,148.00 | 2,148.00 | -2.63% | 216,200 |
| Apr 20, 2026 | 2,134.00 | 2,227.00 | 2,127.00 | 2,206.00 | 2,206.00 | 4.40% | 301,400 |
| Apr 17, 2026 | 2,086.00 | 2,116.00 | 2,079.00 | 2,113.00 | 2,113.00 | 1.78% | 240,300 |
| Apr 16, 2026 | 2,043.00 | 2,082.00 | 2,033.00 | 2,076.00 | 2,076.00 | 2.42% | 309,000 |
| Apr 15, 2026 | 2,004.00 | 2,042.00 | 1,975.00 | 2,027.00 | 2,027.00 | -8.90% | 747,900 |
| Apr 14, 2026 | 2,222.00 | 2,235.00 | 2,220.00 | 2,225.00 | 2,225.00 | 0.72% | 103,400 |
| Apr 13, 2026 | 2,195.00 | 2,221.00 | 2,183.00 | 2,209.00 | 2,209.00 | -0.09% | 86,500 |
| Apr 10, 2026 | 2,200.00 | 2,215.00 | 2,194.00 | 2,211.00 | 2,211.00 | 1.14% | 160,900 |
| Apr 9, 2026 | 2,210.00 | 2,219.00 | 2,185.00 | 2,186.00 | 2,186.00 | -1.00% | 104,000 |
| Apr 8, 2026 | 2,213.00 | 2,229.00 | 2,201.00 | 2,208.00 | 2,208.00 | 1.85% | 180,200 |
| Apr 7, 2026 | 2,180.00 | 2,184.00 | 2,156.00 | 2,168.00 | 2,168.00 | 0.28% | 92,500 |
| Apr 6, 2026 | 2,140.00 | 2,180.00 | 2,140.00 | 2,162.00 | 2,162.00 | 0.51% | 99,300 |