Maezawa Kasei Industries Co., Ltd. (TYO:7925)
Japan · Delayed Price · Currency is JPY 1,815.00
+9.00 (0.50%)
May 26, 2026, 3:30 PM JST
Maezawa Kasei Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,828.00 | 1,834.00 | 1,799.00 | 1,806.00 | 1,806.00 | -1.42% | 31,200 |
| May 22, 2026 | 1,784.00 | 1,832.00 | 1,783.00 | 1,832.00 | 1,832.00 | 2.69% | 42,300 |
| May 21, 2026 | 1,755.00 | 1,799.00 | 1,755.00 | 1,784.00 | 1,784.00 | 1.36% | 24,700 |
| May 20, 2026 | 1,767.00 | 1,779.00 | 1,737.00 | 1,760.00 | 1,760.00 | -1.07% | 51,100 |
| May 19, 2026 | 1,762.00 | 1,790.00 | 1,762.00 | 1,779.00 | 1,779.00 | 1.08% | 40,600 |
| May 18, 2026 | 1,820.00 | 1,830.00 | 1,753.00 | 1,760.00 | 1,760.00 | -3.93% | 75,500 |
| May 15, 2026 | 1,815.00 | 1,839.00 | 1,815.00 | 1,832.00 | 1,832.00 | 0.94% | 46,600 |
| May 14, 2026 | 1,836.00 | 1,860.00 | 1,798.00 | 1,815.00 | 1,815.00 | -2.42% | 93,700 |
| May 13, 2026 | 1,875.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.80% | 51,400 |
| May 12, 2026 | 1,870.00 | 1,909.00 | 1,870.00 | 1,875.00 | 1,875.00 | 0.32% | 37,900 |
| May 11, 2026 | 1,851.00 | 1,888.00 | 1,851.00 | 1,869.00 | 1,869.00 | -0.59% | 83,000 |
| May 8, 2026 | 1,903.00 | 1,916.00 | 1,879.00 | 1,880.00 | 1,880.00 | -1.67% | 71,200 |
| May 7, 2026 | 1,961.00 | 1,961.00 | 1,886.00 | 1,912.00 | 1,912.00 | -3.04% | 104,200 |
| May 1, 2026 | 1,960.00 | 1,980.00 | 1,960.00 | 1,972.00 | 1,972.00 | 0.61% | 39,900 |
| Apr 30, 2026 | 2,020.00 | 2,020.00 | 1,955.00 | 1,960.00 | 1,960.00 | -4.30% | 56,200 |
| Apr 28, 2026 | 2,005.00 | 2,048.00 | 1,998.00 | 2,048.00 | 2,048.00 | 2.25% | 43,900 |
| Apr 27, 2026 | 2,029.00 | 2,029.00 | 2,003.00 | 2,003.00 | 2,003.00 | -1.14% | 36,600 |
| Apr 24, 2026 | 2,036.00 | 2,063.00 | 2,016.00 | 2,026.00 | 2,026.00 | -0.49% | 39,200 |
| Apr 23, 2026 | 2,052.00 | 2,061.00 | 2,017.00 | 2,036.00 | 2,036.00 | -0.92% | 38,900 |
| Apr 22, 2026 | 2,090.00 | 2,095.00 | 2,042.00 | 2,055.00 | 2,055.00 | -1.86% | 54,800 |
| Apr 21, 2026 | 2,089.00 | 2,105.00 | 2,089.00 | 2,094.00 | 2,094.00 | 0.24% | 42,800 |
| Apr 20, 2026 | 2,123.00 | 2,123.00 | 2,089.00 | 2,089.00 | 2,089.00 | -0.62% | 44,300 |
| Apr 17, 2026 | 2,111.00 | 2,116.00 | 2,102.00 | 2,102.00 | 2,102.00 | -0.76% | 33,600 |
| Apr 16, 2026 | 2,120.00 | 2,145.00 | 2,114.00 | 2,118.00 | 2,118.00 | 0.05% | 33,800 |
| Apr 15, 2026 | 2,135.00 | 2,163.00 | 2,103.00 | 2,117.00 | 2,117.00 | 0.09% | 47,400 |
| Apr 14, 2026 | 2,149.00 | 2,168.00 | 2,114.00 | 2,115.00 | 2,115.00 | -1.58% | 46,200 |
| Apr 13, 2026 | 2,215.00 | 2,220.00 | 2,146.00 | 2,149.00 | 2,149.00 | -3.80% | 62,400 |
| Apr 10, 2026 | 2,249.00 | 2,270.00 | 2,233.00 | 2,234.00 | 2,234.00 | -0.04% | 30,200 |
| Apr 9, 2026 | 2,255.00 | 2,264.00 | 2,230.00 | 2,235.00 | 2,235.00 | -0.80% | 27,200 |
| Apr 8, 2026 | 2,226.00 | 2,253.00 | 2,217.00 | 2,253.00 | 2,253.00 | 2.27% | 45,900 |
| Apr 7, 2026 | 2,183.00 | 2,205.00 | 2,177.00 | 2,203.00 | 2,203.00 | 0.27% | 44,800 |
| Apr 6, 2026 | 2,190.00 | 2,206.00 | 2,182.00 | 2,197.00 | 2,197.00 | 0.69% | 25,500 |
| Apr 3, 2026 | 2,175.00 | 2,194.00 | 2,165.00 | 2,182.00 | 2,182.00 | 0.32% | 23,500 |
| Apr 2, 2026 | 2,182.00 | 2,239.00 | 2,175.00 | 2,175.00 | 2,175.00 | -0.32% | 33,200 |
| Apr 1, 2026 | 2,165.00 | 2,182.00 | 2,158.00 | 2,182.00 | 2,182.00 | 2.88% | 44,600 |
| Mar 31, 2026 | 2,136.00 | 2,152.00 | 2,111.00 | 2,121.00 | 2,121.00 | -1.30% | 31,100 |
| Mar 30, 2026 | 2,151.00 | 2,153.00 | 2,125.00 | 2,149.00 | 2,149.00 | -3.20% | 56,300 |
| Mar 27, 2026 | 2,200.00 | 2,255.00 | 2,198.00 | 2,255.00 | 2,220.00 | 1.71% | 41,900 |
| Mar 26, 2026 | 2,243.00 | 2,253.00 | 2,207.00 | 2,217.00 | 2,182.59 | -1.16% | 21,800 |
| Mar 25, 2026 | 2,228.00 | 2,258.00 | 2,228.00 | 2,243.00 | 2,208.19 | 1.26% | 30,600 |
| Mar 24, 2026 | 2,180.00 | 2,220.00 | 2,180.00 | 2,215.00 | 2,180.62 | 2.40% | 21,000 |
| Mar 23, 2026 | 2,222.00 | 2,222.00 | 2,151.00 | 2,163.00 | 2,129.43 | -3.09% | 48,800 |
| Mar 19, 2026 | 2,270.00 | 2,270.00 | 2,232.00 | 2,232.00 | 2,197.36 | -2.96% | 26,100 |
| Mar 18, 2026 | 2,258.00 | 2,300.00 | 2,258.00 | 2,300.00 | 2,264.30 | 2.04% | 19,800 |
| Mar 17, 2026 | 2,253.00 | 2,275.00 | 2,244.00 | 2,254.00 | 2,219.02 | 0.22% | 23,400 |
| Mar 16, 2026 | 2,239.00 | 2,251.00 | 2,229.00 | 2,249.00 | 2,214.09 | 0.13% | 26,900 |
| Mar 13, 2026 | 2,244.00 | 2,271.00 | 2,244.00 | 2,246.00 | 2,211.14 | -1.10% | 30,600 |
| Mar 12, 2026 | 2,281.00 | 2,299.00 | 2,267.00 | 2,271.00 | 2,235.75 | -2.24% | 23,900 |
| Mar 11, 2026 | 2,284.00 | 2,366.00 | 2,280.00 | 2,323.00 | 2,286.94 | 1.75% | 41,800 |
| Mar 10, 2026 | 2,251.00 | 2,315.00 | 2,251.00 | 2,283.00 | 2,247.57 | 1.65% | 25,500 |