Maeda Kosen Co., Ltd. (TYO:7821)
Japan · Delayed Price · Currency is JPY 2,000.00
-7.00 (-0.35%)
At close: Feb 16, 2026
Maeda Kosen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 2,034.00 | 2,037.00 | 1,989.00 | 2,000.00 | 2,000.00 | -0.35% | 196,800 |
| Feb 13, 2026 | 1,999.00 | 2,098.00 | 1,975.00 | 2,007.00 | 2,007.00 | -0.94% | 352,600 |
| Feb 12, 2026 | 1,996.00 | 2,028.00 | 1,987.00 | 2,026.00 | 2,026.00 | 1.66% | 165,100 |
| Feb 10, 2026 | 1,979.00 | 1,993.00 | 1,974.00 | 1,993.00 | 1,993.00 | 0.71% | 125,800 |
| Feb 9, 2026 | 1,975.00 | 1,981.00 | 1,958.00 | 1,979.00 | 1,979.00 | 1.07% | 98,800 |
| Feb 6, 2026 | 1,975.00 | 1,992.00 | 1,951.00 | 1,958.00 | 1,958.00 | -0.05% | 119,100 |
| Feb 5, 2026 | 1,961.00 | 1,977.00 | 1,953.00 | 1,959.00 | 1,959.00 | 1.61% | 186,100 |
| Feb 4, 2026 | 1,903.00 | 1,940.00 | 1,891.00 | 1,928.00 | 1,928.00 | 1.47% | 131,100 |
| Feb 3, 2026 | 1,891.00 | 1,920.00 | 1,881.00 | 1,900.00 | 1,900.00 | 1.12% | 146,400 |
| Feb 2, 2026 | 1,850.00 | 1,892.00 | 1,840.00 | 1,879.00 | 1,879.00 | 1.57% | 166,900 |
| Jan 30, 2026 | 1,849.00 | 1,851.00 | 1,836.00 | 1,850.00 | 1,850.00 | 1.09% | 136,000 |
| Jan 29, 2026 | 1,830.00 | 1,830.00 | 1,805.00 | 1,830.00 | 1,830.00 | -0.44% | 138,700 |
| Jan 28, 2026 | 1,873.00 | 1,873.00 | 1,825.00 | 1,838.00 | 1,838.00 | -2.70% | 161,300 |
| Jan 27, 2026 | 1,910.00 | 1,920.00 | 1,886.00 | 1,889.00 | 1,889.00 | -1.97% | 125,200 |
| Jan 26, 2026 | 1,915.00 | 1,928.00 | 1,903.00 | 1,927.00 | 1,927.00 | -0.31% | 117,900 |
| Jan 23, 2026 | 1,962.00 | 1,982.00 | 1,931.00 | 1,933.00 | 1,933.00 | -0.57% | 122,000 |
| Jan 22, 2026 | 1,937.00 | 1,950.00 | 1,926.00 | 1,944.00 | 1,944.00 | 1.20% | 83,700 |
| Jan 21, 2026 | 1,920.00 | 1,940.00 | 1,916.00 | 1,921.00 | 1,921.00 | -0.52% | 110,700 |
| Jan 20, 2026 | 1,946.00 | 1,954.00 | 1,928.00 | 1,931.00 | 1,931.00 | -0.72% | 106,600 |
| Jan 19, 2026 | 1,990.00 | 2,002.00 | 1,945.00 | 1,945.00 | 1,945.00 | -2.26% | 125,600 |
| Jan 16, 2026 | 1,995.00 | 2,007.00 | 1,971.00 | 1,990.00 | 1,990.00 | -0.45% | 81,000 |
| Jan 15, 2026 | 1,985.00 | 2,014.00 | 1,980.00 | 1,999.00 | 1,999.00 | 0.65% | 73,600 |
| Jan 14, 2026 | 1,971.00 | 1,999.00 | 1,970.00 | 1,986.00 | 1,986.00 | 1.02% | 77,500 |
| Jan 13, 2026 | 1,991.00 | 1,999.00 | 1,961.00 | 1,966.00 | 1,966.00 | -0.81% | 125,900 |
| Jan 9, 2026 | 1,982.00 | 1,993.00 | 1,976.00 | 1,982.00 | 1,982.00 | 0.51% | 68,800 |
| Jan 8, 2026 | 1,971.00 | 1,987.00 | 1,971.00 | 1,972.00 | 1,972.00 | -0.45% | 72,900 |
| Jan 7, 2026 | 1,970.00 | 1,988.00 | 1,960.00 | 1,981.00 | 1,981.00 | -0.45% | 125,400 |
| Jan 6, 2026 | 1,977.00 | 1,997.00 | 1,977.00 | 1,990.00 | 1,990.00 | 0.66% | 71,100 |
| Jan 5, 2026 | 1,970.00 | 2,004.00 | 1,944.00 | 1,977.00 | 1,977.00 | -0.05% | 122,100 |
| Dec 30, 2025 | 1,981.00 | 1,990.00 | 1,974.00 | 1,978.00 | 1,978.00 | -0.45% | 96,200 |
| Dec 29, 2025 | 1,978.00 | 1,991.00 | 1,968.00 | 1,987.00 | 1,987.00 | 0.20% | 97,700 |
| Dec 26, 2025 | 1,984.00 | 2,000.00 | 1,979.00 | 1,983.00 | 1,969.00 | 0.05% | 64,900 |
| Dec 25, 2025 | 1,972.00 | 2,000.00 | 1,972.00 | 1,982.00 | 1,968.01 | 0.51% | 56,900 |
| Dec 24, 2025 | 1,981.00 | 1,987.00 | 1,969.00 | 1,972.00 | 1,958.08 | -0.50% | 71,800 |
| Dec 23, 2025 | 1,965.00 | 1,989.00 | 1,965.00 | 1,982.00 | 1,968.01 | 0.10% | 41,500 |
| Dec 22, 2025 | 1,967.00 | 1,987.00 | 1,967.00 | 1,980.00 | 1,966.02 | 0.61% | 64,600 |
| Dec 19, 2025 | 1,957.00 | 1,978.00 | 1,957.00 | 1,968.00 | 1,954.11 | 0.20% | 90,200 |
| Dec 18, 2025 | 1,960.00 | 1,980.00 | 1,960.00 | 1,964.00 | 1,950.13 | -0.10% | 74,700 |
| Dec 17, 2025 | 1,954.00 | 1,985.00 | 1,951.00 | 1,966.00 | 1,952.12 | -0.35% | 56,200 |
| Dec 16, 2025 | 2,014.00 | 2,016.00 | 1,972.00 | 1,973.00 | 1,959.07 | -1.79% | 133,500 |
| Dec 15, 2025 | 1,953.00 | 2,017.00 | 1,941.00 | 2,009.00 | 1,994.82 | 4.36% | 193,100 |
| Dec 12, 2025 | 1,940.00 | 1,949.00 | 1,913.00 | 1,925.00 | 1,911.41 | -0.10% | 146,900 |
| Dec 11, 2025 | 1,934.00 | 1,935.00 | 1,903.00 | 1,927.00 | 1,913.40 | 0.47% | 113,800 |
| Dec 10, 2025 | 1,933.00 | 1,939.00 | 1,918.00 | 1,918.00 | 1,904.46 | -0.88% | 91,600 |
| Dec 9, 2025 | 1,975.00 | 1,990.00 | 1,932.00 | 1,935.00 | 1,921.34 | -1.28% | 119,100 |
| Dec 8, 2025 | 1,949.00 | 1,960.00 | 1,947.00 | 1,960.00 | 1,946.16 | 1.14% | 53,000 |
| Dec 5, 2025 | 1,958.00 | 1,963.00 | 1,938.00 | 1,938.00 | 1,924.32 | -1.72% | 80,800 |
| Dec 4, 2025 | 1,943.00 | 1,975.00 | 1,943.00 | 1,972.00 | 1,958.08 | 1.34% | 82,100 |
| Dec 3, 2025 | 1,980.00 | 1,987.00 | 1,945.00 | 1,946.00 | 1,932.26 | -2.11% | 123,000 |
| Dec 2, 2025 | 2,016.00 | 2,026.00 | 1,980.00 | 1,988.00 | 1,973.96 | -2.83% | 190,300 |