Maxell, Ltd. (TYO:6810)
Japan · Delayed Price · Currency is JPY 2,058.00
-17.00 (-0.82%)
Jul 30, 2026, 3:30 PM JST
Maxell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 2,099.00 | 2,100.00 | 2,038.00 | 2,075.00 | 2,075.00 | -0.19% | 175,400 |
| Jul 28, 2026 | 2,147.00 | 2,164.00 | 2,068.00 | 2,079.00 | 2,079.00 | -4.24% | 180,800 |
| Jul 27, 2026 | 2,150.00 | 2,172.00 | 2,126.00 | 2,171.00 | 2,171.00 | 2.50% | 137,900 |
| Jul 24, 2026 | 2,094.00 | 2,128.00 | 2,085.00 | 2,118.00 | 2,118.00 | 0.05% | 180,700 |
| Jul 23, 2026 | 2,107.00 | 2,137.00 | 2,105.00 | 2,117.00 | 2,117.00 | 0.81% | 129,400 |
| Jul 22, 2026 | 2,096.00 | 2,128.00 | 2,093.00 | 2,100.00 | 2,100.00 | 0.19% | 142,300 |
| Jul 21, 2026 | 2,052.00 | 2,105.00 | 2,035.00 | 2,096.00 | 2,096.00 | 3.51% | 164,500 |
| Jul 17, 2026 | 2,012.00 | 2,045.00 | 1,989.00 | 2,025.00 | 2,025.00 | -0.74% | 250,400 |
| Jul 16, 2026 | 2,051.00 | 2,078.00 | 2,040.00 | 2,040.00 | 2,040.00 | -2.11% | 139,400 |
| Jul 15, 2026 | 2,079.00 | 2,096.00 | 2,067.00 | 2,084.00 | 2,084.00 | 0.92% | 101,500 |
| Jul 14, 2026 | 2,066.00 | 2,077.00 | 2,044.00 | 2,065.00 | 2,065.00 | 0.88% | 144,600 |
| Jul 13, 2026 | 2,109.00 | 2,116.00 | 2,042.00 | 2,047.00 | 2,047.00 | -1.92% | 215,900 |
| Jul 10, 2026 | 2,107.00 | 2,129.00 | 2,074.00 | 2,087.00 | 2,087.00 | -0.81% | 207,900 |
| Jul 9, 2026 | 2,095.00 | 2,110.00 | 2,075.00 | 2,104.00 | 2,104.00 | 1.15% | 184,900 |
| Jul 8, 2026 | 2,091.00 | 2,123.00 | 2,080.00 | 2,080.00 | 2,080.00 | -2.44% | 205,000 |
| Jul 7, 2026 | 2,182.00 | 2,197.00 | 2,130.00 | 2,132.00 | 2,132.00 | -1.25% | 223,300 |
| Jul 6, 2026 | 2,153.00 | 2,159.00 | 2,128.00 | 2,159.00 | 2,159.00 | 0.28% | 165,700 |
| Jul 3, 2026 | 2,150.00 | 2,164.00 | 2,112.00 | 2,153.00 | 2,153.00 | 0.23% | 184,000 |
| Jul 2, 2026 | 2,113.00 | 2,162.00 | 2,099.00 | 2,148.00 | 2,148.00 | 1.56% | 160,400 |
| Jul 1, 2026 | 2,147.00 | 2,155.00 | 2,103.00 | 2,115.00 | 2,115.00 | -0.70% | 163,300 |
| Jun 30, 2026 | 2,141.00 | 2,165.00 | 2,130.00 | 2,130.00 | 2,130.00 | -0.09% | 188,200 |
| Jun 29, 2026 | 2,129.00 | 2,149.00 | 2,082.00 | 2,132.00 | 2,132.00 | -0.74% | 638,500 |
| Jun 26, 2026 | 2,161.00 | 2,169.00 | 2,105.00 | 2,148.00 | 2,148.00 | -1.20% | 188,600 |
| Jun 25, 2026 | 2,171.00 | 2,191.00 | 2,142.00 | 2,174.00 | 2,174.00 | 1.02% | 195,000 |
| Jun 24, 2026 | 2,125.00 | 2,183.00 | 2,117.00 | 2,152.00 | 2,152.00 | 0.28% | 213,500 |
| Jun 23, 2026 | 2,276.00 | 2,280.00 | 2,145.00 | 2,146.00 | 2,146.00 | -5.09% | 357,300 |
| Jun 22, 2026 | 2,254.00 | 2,325.00 | 2,245.00 | 2,261.00 | 2,261.00 | 0.09% | 328,400 |
| Jun 19, 2026 | 2,223.00 | 2,292.00 | 2,217.00 | 2,259.00 | 2,259.00 | 0.71% | 492,100 |
| Jun 18, 2026 | 2,290.00 | 2,313.00 | 2,232.00 | 2,243.00 | 2,243.00 | -1.28% | 213,600 |
| 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 |