Maeda Kosen Co., Ltd. (TYO:7821)
Japan · Delayed Price · Currency is JPY 1,770.00
+32.00 (1.84%)
Jun 19, 2026, 3:30 PM JST
Maeda Kosen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,738.00 | 1,784.00 | 1,738.00 | 1,770.00 | 1,770.00 | 1.84% | 204,600 |
| Jun 18, 2026 | 1,741.00 | 1,757.00 | 1,730.00 | 1,738.00 | 1,738.00 | -0.86% | 106,300 |
| Jun 17, 2026 | 1,757.00 | 1,778.00 | 1,751.00 | 1,753.00 | 1,753.00 | -0.11% | 94,100 |
| Jun 16, 2026 | 1,761.00 | 1,783.00 | 1,750.00 | 1,755.00 | 1,755.00 | -1.13% | 111,200 |
| Jun 15, 2026 | 1,752.00 | 1,783.00 | 1,742.00 | 1,775.00 | 1,775.00 | 2.19% | 114,000 |
| Jun 12, 2026 | 1,734.00 | 1,739.00 | 1,714.00 | 1,737.00 | 1,737.00 | 0.58% | 121,600 |
| Jun 11, 2026 | 1,772.00 | 1,772.00 | 1,714.00 | 1,727.00 | 1,727.00 | -2.65% | 152,900 |
| Jun 10, 2026 | 1,771.00 | 1,786.00 | 1,762.00 | 1,774.00 | 1,774.00 | 0.74% | 102,100 |
| Jun 9, 2026 | 1,768.00 | 1,776.00 | 1,749.00 | 1,761.00 | 1,761.00 | 0.80% | 137,200 |
| Jun 8, 2026 | 1,782.00 | 1,815.00 | 1,743.00 | 1,747.00 | 1,747.00 | -2.40% | 170,300 |
| Jun 5, 2026 | 1,773.00 | 1,790.00 | 1,773.00 | 1,790.00 | 1,790.00 | 1.02% | 93,700 |
| Jun 4, 2026 | 1,785.00 | 1,804.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.66% | 152,400 |
| Jun 3, 2026 | 1,767.00 | 1,817.00 | 1,765.00 | 1,802.00 | 1,802.00 | 1.98% | 140,700 |
| Jun 2, 2026 | 1,757.00 | 1,790.00 | 1,721.00 | 1,767.00 | 1,767.00 | -1.45% | 218,200 |
| Jun 1, 2026 | 1,816.00 | 1,824.00 | 1,788.00 | 1,793.00 | 1,793.00 | -2.18% | 165,500 |
| May 29, 2026 | 1,803.00 | 1,848.00 | 1,803.00 | 1,833.00 | 1,833.00 | 1.78% | 259,400 |
| May 28, 2026 | 1,809.00 | 1,811.00 | 1,781.00 | 1,801.00 | 1,801.00 | - | 171,800 |
| May 27, 2026 | 1,806.00 | 1,813.00 | 1,783.00 | 1,801.00 | 1,801.00 | 0.61% | 104,300 |
| May 26, 2026 | 1,795.00 | 1,806.00 | 1,783.00 | 1,790.00 | 1,790.00 | -0.17% | 102,800 |
| May 25, 2026 | 1,813.00 | 1,820.00 | 1,767.00 | 1,793.00 | 1,793.00 | -0.50% | 119,400 |
| May 22, 2026 | 1,788.00 | 1,848.00 | 1,757.00 | 1,802.00 | 1,802.00 | -0.06% | 201,200 |
| May 21, 2026 | 1,819.00 | 1,845.00 | 1,790.00 | 1,803.00 | 1,803.00 | -0.66% | 172,100 |
| May 20, 2026 | 1,828.00 | 1,830.00 | 1,799.00 | 1,815.00 | 1,815.00 | -1.31% | 131,000 |
| May 19, 2026 | 1,827.00 | 1,859.00 | 1,816.00 | 1,839.00 | 1,839.00 | 2.34% | 212,000 |
| May 18, 2026 | 1,794.00 | 1,806.00 | 1,732.00 | 1,797.00 | 1,797.00 | -0.55% | 306,900 |
| May 15, 2026 | 1,849.00 | 1,877.00 | 1,790.00 | 1,807.00 | 1,807.00 | -3.68% | 221,200 |
| May 14, 2026 | 1,845.00 | 1,949.00 | 1,829.00 | 1,876.00 | 1,876.00 | 1.68% | 191,400 |
| May 13, 2026 | 1,877.00 | 1,890.00 | 1,834.00 | 1,845.00 | 1,845.00 | -0.91% | 187,700 |
| May 12, 2026 | 1,845.00 | 1,865.00 | 1,843.00 | 1,862.00 | 1,862.00 | 0.92% | 179,000 |
| May 11, 2026 | 1,830.00 | 1,857.00 | 1,818.00 | 1,845.00 | 1,845.00 | 2.16% | 152,700 |
| May 8, 2026 | 1,805.00 | 1,814.00 | 1,779.00 | 1,806.00 | 1,806.00 | 0.22% | 197,400 |
| May 7, 2026 | 1,840.00 | 1,849.00 | 1,798.00 | 1,802.00 | 1,802.00 | -1.74% | 211,900 |
| May 1, 2026 | 1,830.00 | 1,843.00 | 1,813.00 | 1,834.00 | 1,834.00 | 0.44% | 96,600 |
| Apr 30, 2026 | 1,850.00 | 1,850.00 | 1,813.00 | 1,826.00 | 1,826.00 | -1.78% | 162,400 |
| Apr 28, 2026 | 1,811.00 | 1,859.00 | 1,804.00 | 1,859.00 | 1,859.00 | 2.99% | 177,500 |
| Apr 27, 2026 | 1,801.00 | 1,824.00 | 1,801.00 | 1,805.00 | 1,805.00 | -0.22% | 111,600 |
| Apr 24, 2026 | 1,814.00 | 1,827.00 | 1,798.00 | 1,809.00 | 1,809.00 | -0.39% | 132,400 |
| Apr 23, 2026 | 1,816.00 | 1,833.00 | 1,803.00 | 1,816.00 | 1,816.00 | -1.04% | 157,700 |
| Apr 22, 2026 | 1,839.00 | 1,854.00 | 1,815.00 | 1,835.00 | 1,835.00 | -0.76% | 160,900 |
| Apr 21, 2026 | 1,884.00 | 1,890.00 | 1,837.00 | 1,849.00 | 1,849.00 | -1.70% | 130,900 |
| Apr 20, 2026 | 1,882.00 | 1,886.00 | 1,871.00 | 1,881.00 | 1,881.00 | 0.37% | 64,900 |
| Apr 17, 2026 | 1,890.00 | 1,893.00 | 1,867.00 | 1,874.00 | 1,874.00 | -0.90% | 102,600 |
| Apr 16, 2026 | 1,915.00 | 1,919.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.84% | 71,100 |
| Apr 15, 2026 | 1,923.00 | 1,929.00 | 1,892.00 | 1,907.00 | 1,907.00 | -0.37% | 123,200 |
| Apr 14, 2026 | 1,918.00 | 1,935.00 | 1,905.00 | 1,914.00 | 1,914.00 | -0.57% | 92,700 |
| Apr 13, 2026 | 1,929.00 | 1,940.00 | 1,908.00 | 1,925.00 | 1,925.00 | -0.62% | 118,900 |
| Apr 10, 2026 | 1,957.00 | 1,972.00 | 1,934.00 | 1,937.00 | 1,937.00 | -1.48% | 106,000 |
| Apr 9, 2026 | 2,016.00 | 2,018.00 | 1,953.00 | 1,966.00 | 1,966.00 | -2.82% | 120,900 |
| Apr 8, 2026 | 2,024.00 | 2,045.00 | 2,021.00 | 2,023.00 | 2,023.00 | 2.02% | 120,100 |
| Apr 7, 2026 | 1,976.00 | 1,995.00 | 1,964.00 | 1,983.00 | 1,983.00 | 0.66% | 84,600 |