Maeda Kosen Co., Ltd. (TYO:7821)
Japan · Delayed Price · Currency is JPY 1,919.00
-27.00 (-1.39%)
Sep 29, 2026, 3:30 PM JST
Maeda Kosen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,939.00 | 1,946.00 | 1,908.00 | 1,919.00 | 1,919.00 | -1.39% | 151,200 |
| Sep 28, 2026 | 1,980.00 | 1,985.00 | 1,930.00 | 1,946.00 | 1,946.00 | -1.87% | 187,000 |
| Sep 25, 2026 | 1,984.00 | 1,990.00 | 1,966.00 | 1,983.00 | 1,983.00 | 0.20% | 170,100 |
| Sep 24, 2026 | 1,995.00 | 2,003.00 | 1,965.00 | 1,979.00 | 1,979.00 | -0.60% | 141,200 |
| Sep 18, 2026 | 1,996.00 | 1,997.00 | 1,975.00 | 1,991.00 | 1,991.00 | -0.30% | 100,600 |
| Sep 17, 2026 | 1,980.00 | 1,997.00 | 1,966.00 | 1,997.00 | 1,997.00 | 0.86% | 97,100 |
| Sep 16, 2026 | 1,970.00 | 2,005.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1.54% | 117,400 |
| Sep 15, 2026 | 1,920.00 | 1,953.00 | 1,918.00 | 1,950.00 | 1,950.00 | 1.30% | 127,500 |
| Sep 14, 2026 | 1,922.00 | 1,940.00 | 1,908.00 | 1,925.00 | 1,925.00 | 0.52% | 78,100 |
| Sep 11, 2026 | 1,900.00 | 1,923.00 | 1,900.00 | 1,915.00 | 1,915.00 | -1.19% | 97,200 |
| Sep 10, 2026 | 1,923.00 | 1,961.00 | 1,917.00 | 1,938.00 | 1,938.00 | 0.21% | 87,900 |
| Sep 9, 2026 | 1,944.00 | 1,959.00 | 1,934.00 | 1,934.00 | 1,934.00 | -0.97% | 78,000 |
| Sep 8, 2026 | 1,933.00 | 1,965.00 | 1,927.00 | 1,953.00 | 1,953.00 | 0.10% | 83,000 |
| Sep 7, 2026 | 1,980.00 | 1,996.00 | 1,949.00 | 1,951.00 | 1,951.00 | -2.21% | 84,500 |
| Sep 4, 2026 | 1,983.00 | 2,007.00 | 1,981.00 | 1,995.00 | 1,995.00 | -0.30% | 110,200 |
| Sep 3, 2026 | 1,981.00 | 2,004.00 | 1,965.00 | 2,001.00 | 2,001.00 | 0.70% | 91,400 |
| Sep 2, 2026 | 2,010.00 | 2,021.00 | 1,980.00 | 1,987.00 | 1,987.00 | -2.41% | 140,600 |
| Sep 1, 2026 | 2,042.00 | 2,062.00 | 2,027.00 | 2,036.00 | 2,036.00 | -1.36% | 140,200 |
| Aug 31, 2026 | 2,099.00 | 2,100.00 | 2,063.00 | 2,064.00 | 2,064.00 | 0.44% | 183,700 |
| Aug 28, 2026 | 2,046.00 | 2,056.00 | 2,030.00 | 2,055.00 | 2,055.00 | 0.39% | 98,700 |
| Aug 27, 2026 | 2,039.00 | 2,068.00 | 2,039.00 | 2,047.00 | 2,047.00 | -0.29% | 83,900 |
| Aug 26, 2026 | 2,030.00 | 2,065.00 | 2,030.00 | 2,053.00 | 2,053.00 | 1.63% | 82,000 |
| Aug 25, 2026 | 2,024.00 | 2,048.00 | 2,010.00 | 2,020.00 | 2,020.00 | -0.49% | 173,800 |
| Aug 24, 2026 | 2,050.00 | 2,057.00 | 2,024.00 | 2,030.00 | 2,030.00 | -0.10% | 75,700 |
| Aug 21, 2026 | 2,043.00 | 2,044.00 | 1,999.00 | 2,032.00 | 2,032.00 | -0.39% | 99,700 |
| Aug 20, 2026 | 2,005.00 | 2,048.00 | 2,001.00 | 2,040.00 | 2,040.00 | 3.03% | 104,800 |
| Aug 19, 2026 | 2,015.00 | 2,015.00 | 1,974.00 | 1,980.00 | 1,980.00 | -1.88% | 110,700 |
| Aug 18, 2026 | 2,006.00 | 2,022.00 | 1,990.00 | 2,018.00 | 2,018.00 | 0.55% | 104,000 |
| Aug 17, 2026 | 2,026.00 | 2,046.00 | 2,006.00 | 2,007.00 | 2,007.00 | -0.30% | 113,400 |
| Aug 14, 2026 | 1,986.00 | 2,014.00 | 1,966.00 | 2,013.00 | 2,013.00 | 0.55% | 138,300 |
| Aug 13, 2026 | 2,058.00 | 2,061.00 | 1,982.00 | 2,002.00 | 2,002.00 | -3.10% | 230,100 |
| Aug 12, 2026 | 2,100.00 | 2,103.00 | 2,033.00 | 2,066.00 | 2,066.00 | -1.20% | 164,500 |
| Aug 10, 2026 | 2,098.00 | 2,128.00 | 2,013.00 | 2,091.00 | 2,091.00 | 7.29% | 382,300 |
| Aug 7, 2026 | 2,014.00 | 2,057.00 | 1,854.00 | 1,949.00 | 1,949.00 | -2.99% | 462,700 |
| Aug 6, 2026 | 2,000.00 | 2,009.00 | 1,980.00 | 2,009.00 | 2,009.00 | 1.88% | 176,700 |
| Aug 5, 2026 | 1,982.00 | 1,983.00 | 1,948.00 | 1,972.00 | 1,972.00 | 0.25% | 120,500 |
| Aug 4, 2026 | 1,940.00 | 1,971.00 | 1,917.00 | 1,967.00 | 1,967.00 | 1.39% | 180,200 |
| Aug 3, 2026 | 1,965.00 | 1,982.00 | 1,930.00 | 1,940.00 | 1,940.00 | -1.27% | 222,000 |
| Jul 31, 2026 | 1,962.00 | 1,984.00 | 1,948.00 | 1,965.00 | 1,965.00 | -1.01% | 186,600 |
| Jul 30, 2026 | 2,006.00 | 2,018.00 | 1,970.00 | 1,985.00 | 1,985.00 | 0.97% | 410,400 |
| Jul 29, 2026 | 1,924.00 | 1,973.00 | 1,914.00 | 1,966.00 | 1,966.00 | 4.30% | 224,100 |
| Jul 28, 2026 | 1,895.00 | 1,897.00 | 1,863.00 | 1,885.00 | 1,885.00 | -0.48% | 112,100 |
| Jul 27, 2026 | 1,873.00 | 1,895.00 | 1,860.00 | 1,894.00 | 1,894.00 | 2.77% | 112,300 |
| Jul 24, 2026 | 1,822.00 | 1,855.00 | 1,821.00 | 1,843.00 | 1,843.00 | -0.43% | 65,400 |
| Jul 23, 2026 | 1,840.00 | 1,851.00 | 1,825.00 | 1,851.00 | 1,851.00 | 0.60% | 90,900 |
| Jul 22, 2026 | 1,843.00 | 1,854.00 | 1,829.00 | 1,840.00 | 1,840.00 | -0.11% | 117,600 |
| Jul 21, 2026 | 1,854.00 | 1,864.00 | 1,836.00 | 1,842.00 | 1,842.00 | 0.33% | 118,000 |
| Jul 17, 2026 | 1,840.00 | 1,860.00 | 1,823.00 | 1,836.00 | 1,836.00 | -0.22% | 108,300 |
| Jul 16, 2026 | 1,880.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,840.00 | -2.08% | 114,800 |
| Jul 15, 2026 | 1,899.00 | 1,899.00 | 1,856.00 | 1,879.00 | 1,879.00 | 0.32% | 125,100 |