Mamiya-OP Co., Ltd. (TYO:7991)
Japan · Delayed Price · Currency is JPY 1,889.00
-6.00 (-0.32%)
Sep 3, 2025, 3:30 PM JST
Mamiya-OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,883.00 | 1,900.00 | 1,857.00 | 1,895.00 | 1,895.00 | 0.37% | 120,600 |
| Sep 1, 2025 | 1,900.00 | 1,900.00 | 1,858.00 | 1,888.00 | 1,888.00 | -1.15% | 150,000 |
| Aug 29, 2025 | 1,798.00 | 1,919.00 | 1,790.00 | 1,910.00 | 1,910.00 | 6.17% | 338,200 |
| Aug 28, 2025 | 1,800.00 | 1,808.00 | 1,788.00 | 1,799.00 | 1,799.00 | 0.17% | 91,700 |
| Aug 27, 2025 | 1,762.00 | 1,802.00 | 1,762.00 | 1,796.00 | 1,796.00 | 0.06% | 117,300 |
| Aug 26, 2025 | 1,790.00 | 1,798.00 | 1,748.00 | 1,795.00 | 1,795.00 | 1.18% | 218,500 |
| Aug 25, 2025 | 1,731.00 | 1,775.00 | 1,728.00 | 1,774.00 | 1,774.00 | 2.54% | 169,100 |
| Aug 22, 2025 | 1,682.00 | 1,733.00 | 1,677.00 | 1,730.00 | 1,730.00 | 3.35% | 188,200 |
| Aug 21, 2025 | 1,670.00 | 1,690.00 | 1,663.00 | 1,674.00 | 1,674.00 | 2.51% | 196,000 |
| Aug 20, 2025 | 1,614.00 | 1,633.00 | 1,598.00 | 1,633.00 | 1,633.00 | 1.18% | 105,500 |
| Aug 19, 2025 | 1,608.00 | 1,614.00 | 1,604.00 | 1,614.00 | 1,614.00 | 0.37% | 94,100 |
| Aug 18, 2025 | 1,602.00 | 1,609.00 | 1,598.00 | 1,608.00 | 1,608.00 | 0.06% | 86,000 |
| Aug 15, 2025 | 1,599.00 | 1,609.00 | 1,599.00 | 1,607.00 | 1,607.00 | 0.50% | 87,600 |
| Aug 14, 2025 | 1,586.00 | 1,599.00 | 1,583.00 | 1,599.00 | 1,599.00 | 0.95% | 61,400 |
| Aug 13, 2025 | 1,581.00 | 1,597.00 | 1,576.00 | 1,584.00 | 1,584.00 | 0.19% | 64,200 |
| Aug 12, 2025 | 1,570.00 | 1,597.00 | 1,570.00 | 1,581.00 | 1,581.00 | -0.19% | 92,000 |
| Aug 8, 2025 | 1,585.00 | 1,601.00 | 1,576.00 | 1,584.00 | 1,584.00 | -1.25% | 78,600 |
| Aug 7, 2025 | 1,550.00 | 1,609.00 | 1,532.00 | 1,604.00 | 1,604.00 | 5.04% | 404,000 |
| Aug 6, 2025 | 1,516.00 | 1,542.00 | 1,516.00 | 1,527.00 | 1,527.00 | 0.20% | 89,000 |
| Aug 5, 2025 | 1,532.00 | 1,540.00 | 1,523.00 | 1,524.00 | 1,524.00 | -0.39% | 57,800 |
| Aug 4, 2025 | 1,501.00 | 1,539.00 | 1,501.00 | 1,530.00 | 1,530.00 | 0.13% | 52,600 |
| Aug 1, 2025 | 1,512.00 | 1,532.00 | 1,512.00 | 1,528.00 | 1,528.00 | 0.33% | 49,900 |
| Jul 31, 2025 | 1,507.00 | 1,525.00 | 1,507.00 | 1,523.00 | 1,523.00 | 1.06% | 65,500 |
| Jul 30, 2025 | 1,501.00 | 1,509.00 | 1,494.00 | 1,507.00 | 1,507.00 | 0.40% | 39,400 |
| Jul 29, 2025 | 1,498.00 | 1,508.00 | 1,494.00 | 1,501.00 | 1,501.00 | - | 29,100 |
| Jul 28, 2025 | 1,502.00 | 1,510.00 | 1,494.00 | 1,501.00 | 1,501.00 | -0.20% | 42,300 |
| Jul 25, 2025 | 1,500.00 | 1,508.00 | 1,495.00 | 1,504.00 | 1,504.00 | -0.13% | 37,500 |
| Jul 24, 2025 | 1,508.00 | 1,519.00 | 1,492.00 | 1,506.00 | 1,506.00 | -0.13% | 41,900 |
| Jul 23, 2025 | 1,509.00 | 1,513.00 | 1,474.00 | 1,508.00 | 1,508.00 | - | 91,300 |
| Jul 22, 2025 | 1,489.00 | 1,520.00 | 1,480.00 | 1,508.00 | 1,508.00 | 1.28% | 110,200 |
| Jul 18, 2025 | 1,462.00 | 1,494.00 | 1,456.00 | 1,489.00 | 1,489.00 | 1.64% | 103,400 |
| Jul 17, 2025 | 1,460.00 | 1,475.00 | 1,455.00 | 1,465.00 | 1,465.00 | 0.34% | 40,100 |
| Jul 16, 2025 | 1,458.00 | 1,472.00 | 1,447.00 | 1,460.00 | 1,460.00 | 0.07% | 47,700 |
| Jul 15, 2025 | 1,458.00 | 1,471.00 | 1,445.00 | 1,459.00 | 1,459.00 | 0.55% | 53,300 |
| Jul 14, 2025 | 1,468.00 | 1,473.00 | 1,450.00 | 1,451.00 | 1,451.00 | -1.16% | 42,300 |
| Jul 11, 2025 | 1,445.00 | 1,476.00 | 1,445.00 | 1,468.00 | 1,468.00 | 1.87% | 69,500 |
| Jul 10, 2025 | 1,454.00 | 1,464.00 | 1,433.00 | 1,441.00 | 1,441.00 | -0.48% | 69,000 |
| Jul 9, 2025 | 1,418.00 | 1,454.00 | 1,410.00 | 1,448.00 | 1,448.00 | 2.12% | 93,700 |
| Jul 8, 2025 | 1,376.00 | 1,439.00 | 1,373.00 | 1,418.00 | 1,418.00 | 2.75% | 170,500 |
| Jul 7, 2025 | 1,369.00 | 1,396.00 | 1,356.00 | 1,380.00 | 1,380.00 | 0.29% | 46,100 |
| Jul 4, 2025 | 1,370.00 | 1,383.00 | 1,368.00 | 1,376.00 | 1,376.00 | 1.03% | 46,300 |
| Jul 3, 2025 | 1,366.00 | 1,366.00 | 1,355.00 | 1,362.00 | 1,362.00 | 0.52% | 13,800 |
| Jul 2, 2025 | 1,355.00 | 1,365.00 | 1,344.00 | 1,355.00 | 1,355.00 | - | 47,800 |
| Jul 1, 2025 | 1,373.00 | 1,376.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.24% | 33,900 |
| Jun 30, 2025 | 1,396.00 | 1,397.00 | 1,371.00 | 1,372.00 | 1,372.00 | -1.51% | 50,500 |
| Jun 27, 2025 | 1,391.00 | 1,406.00 | 1,391.00 | 1,393.00 | 1,393.00 | 0.07% | 45,500 |
| Jun 26, 2025 | 1,378.00 | 1,392.00 | 1,375.00 | 1,392.00 | 1,392.00 | 1.09% | 48,500 |
| Jun 25, 2025 | 1,370.00 | 1,377.00 | 1,361.00 | 1,377.00 | 1,377.00 | 0.51% | 27,100 |
| Jun 24, 2025 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.81% | 38,100 |
| Jun 23, 2025 | 1,359.00 | 1,363.00 | 1,353.00 | 1,359.00 | 1,359.00 | - | 48,300 |