Skip to main content
logo
Maezawa Kasei Industries Co., Ltd. (TYO:7925)
Japan flag Japan · Delayed Price · Currency is JPY
1,972.00
+12.00 (0.61%)
May 1, 2026, 3:30 PM JST

Maezawa Kasei Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20261,960.001,980.001,960.001,972.001,972.000.61%39,900
Apr 30, 20262,020.002,020.001,955.001,960.001,960.00-4.30%56,200
Apr 28, 20262,005.002,048.001,998.002,048.002,048.002.25%43,900
Apr 27, 20262,029.002,029.002,003.002,003.002,003.00-1.14%36,600
Apr 24, 20262,036.002,063.002,016.002,026.002,026.00-0.49%39,200
Apr 23, 20262,052.002,061.002,017.002,036.002,036.00-0.92%38,900
Apr 22, 20262,090.002,095.002,042.002,055.002,055.00-1.86%54,800
Apr 21, 20262,089.002,105.002,089.002,094.002,094.000.24%42,800
Apr 20, 20262,123.002,123.002,089.002,089.002,089.00-0.62%44,300
Apr 17, 20262,111.002,116.002,102.002,102.002,102.00-0.76%33,600
Apr 16, 20262,120.002,145.002,114.002,118.002,118.000.05%33,800
Apr 15, 20262,135.002,163.002,103.002,117.002,117.000.09%47,400
Apr 14, 20262,149.002,168.002,114.002,115.002,115.00-1.58%46,200
Apr 13, 20262,215.002,220.002,146.002,149.002,149.00-3.80%62,400
Apr 10, 20262,249.002,270.002,233.002,234.002,234.00-0.04%30,200
Apr 9, 20262,255.002,264.002,230.002,235.002,235.00-0.80%27,200
Apr 8, 20262,226.002,253.002,217.002,253.002,253.002.27%45,900
Apr 7, 20262,183.002,205.002,177.002,203.002,203.000.27%44,800
Apr 6, 20262,190.002,206.002,182.002,197.002,197.000.69%25,500
Apr 3, 20262,175.002,194.002,165.002,182.002,182.000.32%23,500
Apr 2, 20262,182.002,239.002,175.002,175.002,175.00-0.32%33,200
Apr 1, 20262,165.002,182.002,158.002,182.002,182.002.88%44,600
Mar 31, 20262,136.002,152.002,111.002,121.002,121.00-1.30%31,100
Mar 30, 20262,151.002,153.002,125.002,149.002,149.00-4.70%56,300
Mar 27, 20262,200.002,255.002,198.002,255.002,220.001.71%41,900
Mar 26, 20262,243.002,253.002,207.002,217.002,182.59-1.16%21,800
Mar 25, 20262,228.002,258.002,228.002,243.002,208.191.26%30,600
Mar 24, 20262,180.002,220.002,180.002,215.002,180.622.40%21,000
Mar 23, 20262,222.002,222.002,151.002,163.002,129.43-3.09%48,800
Mar 19, 20262,270.002,270.002,232.002,232.002,197.36-2.96%26,100
Mar 18, 20262,258.002,300.002,258.002,300.002,264.302.04%19,800
Mar 17, 20262,253.002,275.002,244.002,254.002,219.020.22%23,400
Mar 16, 20262,239.002,251.002,229.002,249.002,214.090.13%26,900
Mar 13, 20262,244.002,271.002,244.002,246.002,211.14-1.10%30,600
Mar 12, 20262,281.002,299.002,267.002,271.002,235.75-2.24%23,900
Mar 11, 20262,284.002,366.002,280.002,323.002,286.941.75%41,800
Mar 10, 20262,251.002,315.002,251.002,283.002,247.571.65%25,500
Mar 9, 20262,241.002,268.002,200.002,246.002,211.14-3.85%63,900
Mar 6, 20262,313.002,349.002,297.002,336.002,299.74-0.38%34,500
Mar 5, 20262,350.002,400.002,332.002,345.002,308.603.67%47,900
Mar 4, 20262,310.002,331.002,231.002,262.002,226.89-3.99%74,200
Mar 3, 20262,421.002,430.002,356.002,356.002,319.43-3.05%48,300
Mar 2, 20262,403.002,448.002,403.002,430.002,392.28-0.53%46,200
Feb 27, 20262,395.002,451.002,394.002,443.002,405.081.79%43,900
Feb 26, 20262,408.002,410.002,396.002,400.002,362.75-0.37%32,500
Feb 25, 20262,400.002,417.002,381.002,409.002,371.611.01%62,500
Feb 24, 20262,322.002,403.002,322.002,385.002,347.982.80%72,500
Feb 20, 20262,325.002,339.002,303.002,320.002,283.99-0.17%35,900
Feb 19, 20262,297.002,343.002,297.002,324.002,287.930.91%38,800
Feb 18, 20262,252.002,305.002,252.002,303.002,267.252.31%45,600