Maeda Kosen Co., Ltd. (TYO:7821)
Japan · Delayed Price · Currency is JPY 1,815.00
-24.00 (-1.31%)
May 20, 2026, 3:30 PM JST
Maeda Kosen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,958.00 | 1,980.00 | 1,943.00 | 1,970.00 | 1,970.00 | 1.18% | 89,900 |
| Apr 3, 2026 | 1,944.00 | 1,967.00 | 1,936.00 | 1,947.00 | 1,947.00 | 0.26% | 108,600 |
| Apr 2, 2026 | 2,015.00 | 2,028.00 | 1,942.00 | 1,942.00 | 1,942.00 | -2.95% | 149,900 |
| Apr 1, 2026 | 1,969.00 | 2,001.00 | 1,955.00 | 2,001.00 | 2,001.00 | 3.68% | 163,800 |
| Mar 31, 2026 | 1,926.00 | 1,948.00 | 1,921.00 | 1,930.00 | 1,930.00 | 0.05% | 144,700 |
| Mar 30, 2026 | 1,901.00 | 1,929.00 | 1,883.00 | 1,929.00 | 1,929.00 | -1.58% | 200,000 |
| 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 |