Maeda Kosen Co., Ltd. (TYO:7821)
Japan · Delayed Price · Currency is JPY 1,813.00
+3.00 (0.17%)
Aug 27, 2025, 11:30 AM JST
Maeda Kosen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,805.00 | 1,817.00 | 1,797.00 | 1,815.00 | - | 0.28% | 54,300 |
| Aug 26, 2025 | 1,810.00 | 1,819.00 | 1,807.00 | 1,810.00 | 1,810.00 | - | 330,200 |
| Aug 25, 2025 | 1,810.00 | 1,827.00 | 1,801.00 | 1,810.00 | 1,810.00 | -0.28% | 200,300 |
| Aug 22, 2025 | 1,808.00 | 1,820.00 | 1,794.00 | 1,815.00 | 1,815.00 | 0.39% | 142,800 |
| Aug 21, 2025 | 1,826.00 | 1,845.00 | 1,808.00 | 1,808.00 | 1,808.00 | -0.99% | 198,800 |
| Aug 20, 2025 | 1,818.00 | 1,827.00 | 1,794.00 | 1,826.00 | 1,826.00 | 1.11% | 359,500 |
| Aug 19, 2025 | 1,792.00 | 1,809.00 | 1,792.00 | 1,806.00 | 1,806.00 | 0.78% | 248,500 |
| Aug 18, 2025 | 1,796.00 | 1,811.00 | 1,790.00 | 1,792.00 | 1,792.00 | 0.39% | 316,500 |
| Aug 15, 2025 | 1,760.00 | 1,790.00 | 1,753.00 | 1,785.00 | 1,785.00 | 0.11% | 431,900 |
| Aug 14, 2025 | 1,821.00 | 1,835.00 | 1,778.00 | 1,783.00 | 1,783.00 | -2.99% | 370,400 |
| Aug 13, 2025 | 1,821.00 | 1,857.00 | 1,812.00 | 1,838.00 | 1,838.00 | 0.22% | 392,300 |
| Aug 12, 2025 | 1,826.00 | 1,855.00 | 1,792.00 | 1,834.00 | 1,834.00 | -4.63% | 938,900 |
| Aug 8, 2025 | 1,950.00 | 1,957.00 | 1,917.00 | 1,923.00 | 1,923.00 | -1.38% | 286,400 |
| Aug 7, 2025 | 1,956.00 | 1,966.00 | 1,942.00 | 1,950.00 | 1,950.00 | 0.41% | 113,900 |
| Aug 6, 2025 | 1,927.00 | 1,953.00 | 1,916.00 | 1,942.00 | 1,942.00 | 1.04% | 103,400 |
| Aug 5, 2025 | 1,918.00 | 1,934.00 | 1,915.00 | 1,922.00 | 1,922.00 | 0.52% | 108,400 |
| Aug 4, 2025 | 1,918.00 | 1,926.00 | 1,900.00 | 1,912.00 | 1,912.00 | -0.88% | 75,700 |
| Aug 1, 2025 | 1,913.00 | 1,937.00 | 1,906.00 | 1,929.00 | 1,929.00 | 0.94% | 134,300 |
| Jul 31, 2025 | 1,925.00 | 1,934.00 | 1,901.00 | 1,911.00 | 1,911.00 | -0.21% | 187,700 |
| Jul 30, 2025 | 1,914.00 | 1,920.00 | 1,900.00 | 1,915.00 | 1,915.00 | 0.10% | 103,000 |
| Jul 29, 2025 | 1,910.00 | 1,919.00 | 1,902.00 | 1,913.00 | 1,913.00 | -0.21% | 66,300 |
| Jul 28, 2025 | 1,914.00 | 1,924.00 | 1,905.00 | 1,917.00 | 1,917.00 | 0.26% | 75,500 |
| Jul 25, 2025 | 1,898.00 | 1,920.00 | 1,882.00 | 1,912.00 | 1,912.00 | 0.21% | 126,600 |
| Jul 24, 2025 | 1,899.00 | 1,914.00 | 1,881.00 | 1,908.00 | 1,908.00 | 0.26% | 122,800 |
| Jul 23, 2025 | 1,908.00 | 1,917.00 | 1,892.00 | 1,903.00 | 1,903.00 | 0.37% | 129,000 |
| Jul 22, 2025 | 1,876.00 | 1,904.00 | 1,867.00 | 1,896.00 | 1,896.00 | 1.07% | 138,200 |
| Jul 18, 2025 | 1,903.00 | 1,910.00 | 1,874.00 | 1,876.00 | 1,876.00 | -0.90% | 129,200 |
| Jul 17, 2025 | 1,870.00 | 1,899.00 | 1,862.00 | 1,893.00 | 1,893.00 | 0.16% | 135,200 |
| Jul 16, 2025 | 1,925.00 | 1,934.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.82% | 111,700 |
| Jul 15, 2025 | 1,945.00 | 1,947.00 | 1,917.00 | 1,925.00 | 1,925.00 | -0.72% | 115,300 |
| Jul 14, 2025 | 1,920.00 | 1,944.00 | 1,914.00 | 1,939.00 | 1,939.00 | 1.31% | 126,900 |
| Jul 11, 2025 | 1,897.00 | 1,921.00 | 1,888.00 | 1,914.00 | 1,914.00 | 0.47% | 142,700 |
| Jul 10, 2025 | 1,931.00 | 1,945.00 | 1,895.00 | 1,905.00 | 1,905.00 | -0.94% | 213,100 |
| Jul 9, 2025 | 1,888.00 | 1,933.00 | 1,878.00 | 1,923.00 | 1,923.00 | 3.78% | 253,100 |
| Jul 8, 2025 | 1,854.00 | 1,859.00 | 1,836.00 | 1,853.00 | 1,853.00 | 1.31% | 123,100 |
| Jul 7, 2025 | 1,821.00 | 1,839.00 | 1,817.00 | 1,829.00 | 1,829.00 | -0.38% | 142,700 |
| Jul 4, 2025 | 1,850.00 | 1,855.00 | 1,835.00 | 1,836.00 | 1,836.00 | -0.65% | 113,600 |
| Jul 3, 2025 | 1,841.00 | 1,854.00 | 1,827.00 | 1,848.00 | 1,848.00 | 0.54% | 129,700 |
| Jul 2, 2025 | 1,826.00 | 1,858.00 | 1,817.00 | 1,838.00 | 1,838.00 | -0.11% | 179,400 |
| Jul 1, 2025 | 1,880.00 | 1,880.00 | 1,814.00 | 1,840.00 | 1,840.00 | -3.11% | 243,800 |
| Jun 30, 2025 | 1,909.00 | 1,925.00 | 1,896.00 | 1,899.00 | 1,899.00 | 0.64% | 200,000 |
| Jun 27, 2025 | 1,910.00 | 1,916.00 | 1,880.00 | 1,887.00 | 1,887.00 | -1.20% | 181,400 |
| Jun 26, 2025 | 1,911.00 | 1,915.00 | 1,900.00 | 1,910.00 | 1,898.00 | 0.79% | 148,700 |
| Jun 25, 2025 | 1,891.00 | 1,895.00 | 1,866.00 | 1,895.00 | 1,883.09 | 0.16% | 143,900 |
| Jun 24, 2025 | 1,897.00 | 1,905.00 | 1,880.00 | 1,892.00 | 1,880.12 | 0.75% | 173,500 |
| Jun 23, 2025 | 1,888.00 | 1,888.00 | 1,860.00 | 1,878.00 | 1,866.21 | -0.53% | 138,600 |
| Jun 20, 2025 | 1,896.00 | 1,905.00 | 1,881.00 | 1,888.00 | 1,876.14 | -0.42% | 190,600 |
| Jun 19, 2025 | 1,916.00 | 1,920.00 | 1,893.00 | 1,896.00 | 1,884.09 | -1.30% | 125,400 |
| Jun 18, 2025 | 1,926.00 | 1,933.00 | 1,906.00 | 1,921.00 | 1,908.94 | -0.52% | 146,700 |
| Jun 17, 2025 | 1,946.00 | 1,957.00 | 1,920.00 | 1,931.00 | 1,918.87 | -1.23% | 236,300 |