Skip to main content
logo
Maezawa Kasei Industries Co., Ltd. (TYO:7925)
Japan flag Japan · Delayed Price · Currency is JPY
2,280.00
-78.00 (-3.31%)
Feb 13, 2026, 3:30 PM JST

Maezawa Kasei Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,326.002,344.002,260.002,285.00--3.10%42,600
Feb 12, 20262,325.002,371.002,323.002,358.002,358.001.38%91,900
Feb 10, 20262,312.002,349.002,301.002,326.002,326.00-0.30%88,500
Feb 9, 20262,335.002,393.002,333.002,333.002,333.00-1.77%116,900
Feb 6, 20262,380.002,398.002,360.002,375.002,375.00-1.66%73,500
Feb 5, 20262,400.002,431.002,393.002,415.002,415.000.84%32,900
Feb 4, 20262,358.002,400.002,348.002,395.002,395.001.57%35,700
Feb 3, 20262,348.002,365.002,325.002,358.002,358.001.64%47,600
Feb 2, 20262,290.002,343.002,290.002,320.002,320.000.74%44,400
Jan 30, 20262,310.002,310.002,273.002,303.002,303.00-0.30%43,100
Jan 29, 20262,311.002,312.002,270.002,310.002,310.001.09%43,600
Jan 28, 20262,314.002,327.002,283.002,285.002,285.00-2.02%42,100
Jan 27, 20262,325.002,346.002,315.002,332.002,332.000.09%37,000
Jan 26, 20262,390.002,391.002,324.002,330.002,330.00-2.92%59,200
Jan 23, 20262,430.002,430.002,396.002,400.002,400.00-0.04%26,700
Jan 22, 20262,400.002,416.002,399.002,401.002,401.000.04%28,000
Jan 21, 20262,399.002,414.002,375.002,400.002,400.00-1.40%51,800
Jan 20, 20262,456.002,457.002,424.002,434.002,434.00-0.94%47,700
Jan 19, 20262,500.002,512.002,438.002,457.002,457.00-1.13%46,300
Jan 16, 20262,470.002,547.002,465.002,485.002,485.001.84%73,000
Jan 15, 20262,388.002,440.002,388.002,440.002,440.001.50%50,100
Jan 14, 20262,354.002,427.002,350.002,404.002,404.002.74%84,100
Jan 13, 20262,350.002,387.002,340.002,340.002,340.001.61%79,100
Jan 9, 20262,281.002,307.002,281.002,303.002,303.001.05%39,500
Jan 8, 20262,298.002,300.002,279.002,279.002,279.00-0.83%44,400
Jan 7, 20262,268.002,312.002,267.002,298.002,298.001.19%79,400
Jan 6, 20262,230.002,289.002,230.002,271.002,271.002.02%82,200
Jan 5, 20262,195.002,238.002,195.002,226.002,226.001.18%132,600
Dec 30, 20252,212.002,237.002,192.002,200.002,200.00-2.18%78,500
Dec 29, 20252,232.002,262.002,230.002,249.002,249.00-0.93%162,300
Dec 26, 20252,218.002,270.002,218.002,270.002,270.002.58%96,700
Dec 25, 20252,200.002,213.002,195.002,213.002,213.000.96%53,700
Dec 24, 20252,278.002,280.002,181.002,192.002,192.002.14%161,600
Dec 23, 20252,120.002,146.002,117.002,146.002,146.001.56%72,300
Dec 22, 20252,140.002,152.002,090.002,113.002,113.000.14%149,400
Dec 19, 20252,119.002,144.002,100.002,110.002,110.00-0.33%131,700
Dec 18, 20252,137.002,146.002,085.002,117.002,117.00-1.76%121,600
Dec 17, 20252,149.002,163.002,115.002,155.002,155.002.13%66,900
Dec 16, 20252,137.002,145.002,110.002,110.002,110.00-1.08%45,000
Dec 15, 20252,103.002,133.002,102.002,133.002,133.001.57%46,600
Dec 12, 20252,097.002,103.002,094.002,100.002,100.001.06%37,900
Dec 11, 20252,114.002,117.002,078.002,078.002,078.00-1.28%49,000
Dec 10, 20252,112.002,115.002,102.002,105.002,105.000.43%36,100
Dec 9, 20252,112.002,118.002,094.002,096.002,096.00-0.38%30,200
Dec 8, 20252,086.002,104.002,086.002,104.002,104.001.06%72,700
Dec 5, 20252,106.002,109.002,082.002,082.002,082.00-0.72%53,900
Dec 4, 20252,092.002,106.002,083.002,097.002,097.000.48%52,900
Dec 3, 20252,126.002,131.002,087.002,087.002,087.00-2.11%67,800
Dec 2, 20252,142.002,150.002,129.002,132.002,132.00-0.42%32,200
Dec 1, 20252,177.002,183.002,140.002,141.002,141.00-1.38%46,900