Skip to main content
logo
Maezawa Kasei Industries Co., Ltd. (TYO:7925)
Japan flag Japan · Delayed Price · Currency is JPY
2,345.00
+83.00 (3.67%)
Mar 5, 2026, 3:30 PM JST

Maezawa Kasei Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,350.002,400.002,332.002,345.002,345.003.67%47,900
Mar 4, 20262,310.002,331.002,231.002,262.002,262.00-3.99%74,200
Mar 3, 20262,421.002,430.002,356.002,356.002,356.00-3.05%48,300
Mar 2, 20262,403.002,448.002,403.002,430.002,430.00-0.53%46,200
Feb 27, 20262,395.002,451.002,394.002,443.002,443.001.79%43,900
Feb 26, 20262,408.002,410.002,396.002,400.002,400.00-0.37%32,500
Feb 25, 20262,400.002,417.002,381.002,409.002,409.001.01%62,500
Feb 24, 20262,322.002,403.002,322.002,385.002,385.002.80%72,500
Feb 20, 20262,325.002,339.002,303.002,320.002,320.00-0.17%35,900
Feb 19, 20262,297.002,343.002,297.002,324.002,324.000.91%38,800
Feb 18, 20262,252.002,305.002,252.002,303.002,303.002.31%45,600
Feb 17, 20262,283.002,289.002,250.002,251.002,251.00-1.14%36,000
Feb 16, 20262,281.002,289.002,243.002,277.002,277.00-0.13%70,800
Feb 13, 20262,326.002,344.002,260.002,280.002,280.00-3.31%63,900
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