Maeda Kosen Co., Ltd. (TYO:7821)
Japan · Delayed Price · Currency is JPY 2,022.00
+42.00 (2.12%)
Aug 20, 2026, 10:12 AM JST
Maeda Kosen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2,005.00 | 2,007.00 | 1,980.00 | 1,980.00 | - | - | 9,000 |
| 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 |
| Jul 14, 2026 | 1,863.00 | 1,880.00 | 1,854.00 | 1,873.00 | 1,873.00 | 1.35% | 95,400 |
| Jul 13, 2026 | 1,860.00 | 1,873.00 | 1,842.00 | 1,848.00 | 1,848.00 | -0.05% | 129,500 |
| Jul 10, 2026 | 1,855.00 | 1,870.00 | 1,822.00 | 1,849.00 | 1,849.00 | 0.71% | 147,500 |
| Jul 9, 2026 | 1,842.00 | 1,856.00 | 1,825.00 | 1,836.00 | 1,836.00 | -1.13% | 156,000 |
| Jul 8, 2026 | 1,902.00 | 1,919.00 | 1,855.00 | 1,857.00 | 1,857.00 | -2.26% | 189,200 |
| Jul 7, 2026 | 1,902.00 | 1,923.00 | 1,891.00 | 1,900.00 | 1,900.00 | 0.90% | 142,800 |
| Jul 6, 2026 | 1,849.00 | 1,883.00 | 1,845.00 | 1,883.00 | 1,883.00 | 2.06% | 176,200 |
| Jul 3, 2026 | 1,854.00 | 1,856.00 | 1,821.00 | 1,845.00 | 1,845.00 | 2.44% | 172,200 |
| Jul 2, 2026 | 1,798.00 | 1,824.00 | 1,791.00 | 1,801.00 | 1,801.00 | 2.04% | 155,800 |
| Jul 1, 2026 | 1,753.00 | 1,783.00 | 1,735.00 | 1,765.00 | 1,765.00 | 0.28% | 161,900 |
| Jun 30, 2026 | 1,783.00 | 1,783.00 | 1,755.00 | 1,760.00 | 1,760.00 | -0.79% | 153,000 |
| Jun 29, 2026 | 1,765.00 | 1,780.00 | 1,758.00 | 1,774.00 | 1,774.00 | 1.49% | 128,800 |
| Jun 26, 2026 | 1,752.00 | 1,774.00 | 1,749.00 | 1,762.00 | 1,748.00 | 0.46% | 139,600 |
| Jun 25, 2026 | 1,789.00 | 1,791.00 | 1,752.00 | 1,754.00 | 1,740.06 | -0.90% | 141,200 |
| Jun 24, 2026 | 1,760.00 | 1,776.00 | 1,753.00 | 1,770.00 | 1,755.94 | 0.97% | 143,300 |
| Jun 23, 2026 | 1,780.00 | 1,791.00 | 1,753.00 | 1,753.00 | 1,739.07 | -1.41% | 142,300 |
| Jun 22, 2026 | 1,770.00 | 1,778.00 | 1,754.00 | 1,778.00 | 1,763.87 | 0.45% | 139,200 |
| Jun 19, 2026 | 1,738.00 | 1,784.00 | 1,738.00 | 1,770.00 | 1,755.94 | 1.84% | 204,600 |
| Jun 18, 2026 | 1,741.00 | 1,757.00 | 1,730.00 | 1,738.00 | 1,724.19 | -0.86% | 106,300 |
| Jun 17, 2026 | 1,757.00 | 1,778.00 | 1,751.00 | 1,753.00 | 1,739.07 | -0.11% | 94,100 |
| Jun 16, 2026 | 1,761.00 | 1,783.00 | 1,750.00 | 1,755.00 | 1,741.06 | -1.13% | 111,200 |
| Jun 15, 2026 | 1,752.00 | 1,783.00 | 1,742.00 | 1,775.00 | 1,760.90 | 2.19% | 114,000 |
| Jun 12, 2026 | 1,734.00 | 1,739.00 | 1,714.00 | 1,737.00 | 1,723.20 | 0.58% | 121,600 |
| Jun 11, 2026 | 1,772.00 | 1,772.00 | 1,714.00 | 1,727.00 | 1,713.28 | -2.65% | 152,900 |
| Jun 10, 2026 | 1,771.00 | 1,786.00 | 1,762.00 | 1,774.00 | 1,759.90 | 0.74% | 102,100 |