Maxell, Ltd. (TYO:6810)
Japan · Delayed Price · Currency is JPY 1,910.00
+11.00 (0.58%)
May 28, 2026, 3:30 PM JST
Maxell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 2,144.00 | 2,176.00 | 2,144.00 | 2,151.00 | 2,151.00 | 1.27% | 112,700 |
| Apr 2, 2026 | 2,158.00 | 2,178.00 | 2,124.00 | 2,124.00 | 2,124.00 | -1.16% | 155,200 |
| Apr 1, 2026 | 2,148.00 | 2,158.00 | 2,110.00 | 2,149.00 | 2,149.00 | 4.42% | 187,500 |
| Mar 31, 2026 | 2,046.00 | 2,094.00 | 2,042.00 | 2,058.00 | 2,058.00 | -1.01% | 155,200 |
| Mar 30, 2026 | 2,002.00 | 2,079.00 | 1,989.00 | 2,079.00 | 2,079.00 | 0.05% | 232,500 |
| Mar 27, 2026 | 2,075.00 | 2,114.00 | 2,075.00 | 2,103.00 | 2,078.00 | 0.62% | 157,400 |
| Mar 26, 2026 | 2,105.00 | 2,114.00 | 2,076.00 | 2,090.00 | 2,065.15 | 0.67% | 124,300 |
| Mar 25, 2026 | 2,035.00 | 2,086.00 | 2,025.00 | 2,076.00 | 2,051.32 | 4.06% | 145,500 |
| Mar 24, 2026 | 2,000.00 | 2,020.00 | 1,977.00 | 1,995.00 | 1,971.28 | 1.79% | 145,300 |
| Mar 23, 2026 | 1,945.00 | 1,980.00 | 1,936.00 | 1,960.00 | 1,936.70 | -3.11% | 225,200 |
| Mar 19, 2026 | 2,034.00 | 2,038.00 | 2,006.00 | 2,023.00 | 1,998.95 | -2.18% | 378,900 |
| Mar 18, 2026 | 2,059.00 | 2,073.00 | 2,050.00 | 2,068.00 | 2,043.42 | 1.52% | 128,000 |
| Mar 17, 2026 | 2,051.00 | 2,064.00 | 2,033.00 | 2,037.00 | 2,012.78 | 0.34% | 137,300 |
| Mar 16, 2026 | 2,039.00 | 2,051.00 | 2,010.00 | 2,030.00 | 2,005.87 | -0.73% | 172,700 |
| Mar 13, 2026 | 2,027.00 | 2,050.00 | 2,024.00 | 2,045.00 | 2,020.69 | -1.02% | 156,400 |