Maeda Kosen Co., Ltd. (TYO:7821)
Japan · Delayed Price · Currency is JPY 1,960.00
+16.00 (0.82%)
At close: Mar 27, 2026
Maeda Kosen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,956.00 | 1,965.00 | 1,943.00 | 1,960.00 | 1,960.00 | 0.82% | 139,400 |
| Mar 26, 2026 | 1,933.00 | 1,946.00 | 1,922.00 | 1,944.00 | 1,944.00 | -0.15% | 128,400 |
| Mar 25, 2026 | 1,947.00 | 1,962.00 | 1,941.00 | 1,947.00 | 1,947.00 | 2.10% | 83,800 |
| Mar 24, 2026 | 1,930.00 | 1,930.00 | 1,891.00 | 1,907.00 | 1,907.00 | 0.90% | 113,400 |
| Mar 23, 2026 | 1,947.00 | 1,947.00 | 1,886.00 | 1,890.00 | 1,890.00 | -4.88% | 118,500 |
| Mar 19, 2026 | 2,050.00 | 2,050.00 | 1,987.00 | 1,987.00 | 1,987.00 | -4.56% | 101,100 |
| Mar 18, 2026 | 2,061.00 | 2,083.00 | 2,059.00 | 2,082.00 | 2,082.00 | 1.51% | 82,800 |
| Mar 17, 2026 | 2,055.00 | 2,067.00 | 2,051.00 | 2,051.00 | 2,051.00 | 0.44% | 70,000 |
| Mar 16, 2026 | 2,048.00 | 2,066.00 | 2,024.00 | 2,042.00 | 2,042.00 | -0.44% | 80,700 |
| Mar 13, 2026 | 2,054.00 | 2,090.00 | 2,049.00 | 2,051.00 | 2,051.00 | -1.54% | 116,600 |
| Mar 12, 2026 | 2,121.00 | 2,150.00 | 2,049.00 | 2,083.00 | 2,083.00 | -2.71% | 186,700 |
| Mar 11, 2026 | 2,158.00 | 2,170.00 | 2,141.00 | 2,141.00 | 2,141.00 | -0.46% | 100,600 |
| Mar 10, 2026 | 2,163.00 | 2,185.00 | 2,144.00 | 2,151.00 | 2,151.00 | 0.14% | 149,600 |
| Mar 9, 2026 | 2,134.00 | 2,161.00 | 2,113.00 | 2,148.00 | 2,148.00 | -2.41% | 216,500 |
| Mar 6, 2026 | 2,175.00 | 2,212.00 | 2,151.00 | 2,201.00 | 2,201.00 | -0.18% | 120,400 |
| Mar 5, 2026 | 2,229.00 | 2,241.00 | 2,183.00 | 2,205.00 | 2,205.00 | 3.57% | 313,700 |
| Mar 4, 2026 | 2,109.00 | 2,162.00 | 2,094.00 | 2,129.00 | 2,129.00 | 0.95% | 323,700 |
| Mar 3, 2026 | 2,187.00 | 2,190.00 | 2,067.00 | 2,109.00 | 2,109.00 | -3.21% | 419,400 |
| Mar 2, 2026 | 2,119.00 | 2,180.00 | 2,119.00 | 2,179.00 | 2,179.00 | 1.54% | 173,900 |
| Feb 27, 2026 | 2,118.00 | 2,153.00 | 2,101.00 | 2,146.00 | 2,146.00 | 0.99% | 223,000 |
| Feb 26, 2026 | 2,101.00 | 2,142.00 | 2,095.00 | 2,125.00 | 2,125.00 | 1.48% | 242,400 |
| Feb 25, 2026 | 2,093.00 | 2,124.00 | 2,078.00 | 2,094.00 | 2,094.00 | -0.38% | 192,100 |
| Feb 24, 2026 | 2,125.00 | 2,159.00 | 2,099.00 | 2,102.00 | 2,102.00 | -0.76% | 301,300 |
| Feb 20, 2026 | 2,100.00 | 2,160.00 | 2,093.00 | 2,118.00 | 2,118.00 | 1.83% | 359,000 |
| Feb 19, 2026 | 2,024.00 | 2,097.00 | 2,016.00 | 2,080.00 | 2,080.00 | 3.95% | 267,200 |
| Feb 18, 2026 | 2,019.00 | 2,021.00 | 2,001.00 | 2,001.00 | 2,001.00 | -0.10% | 129,600 |
| Feb 17, 2026 | 1,986.00 | 2,020.00 | 1,964.00 | 2,003.00 | 2,003.00 | 0.15% | 173,400 |
| 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 |