Mamiya-OP Co., Ltd. (TYO:7991)
Japan · Delayed Price · Currency is JPY 1,479.00
+62.00 (4.38%)
Mar 27, 2026, 3:30 PM JST
Mamiya-OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,414.00 | 1,432.00 | 1,414.00 | 1,431.00 | - | 0.99% | 6,700 |
| Mar 26, 2026 | 1,438.00 | 1,438.00 | 1,416.00 | 1,417.00 | 1,417.00 | -0.91% | 23,000 |
| Mar 25, 2026 | 1,431.00 | 1,442.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.56% | 30,000 |
| Mar 24, 2026 | 1,416.00 | 1,433.00 | 1,413.00 | 1,422.00 | 1,422.00 | 1.35% | 17,800 |
| Mar 23, 2026 | 1,430.00 | 1,430.00 | 1,403.00 | 1,403.00 | 1,403.00 | -3.11% | 40,300 |
| Mar 19, 2026 | 1,446.00 | 1,453.00 | 1,438.00 | 1,448.00 | 1,448.00 | -0.28% | 25,700 |
| Mar 18, 2026 | 1,433.00 | 1,458.00 | 1,433.00 | 1,452.00 | 1,452.00 | 0.97% | 18,500 |
| Mar 17, 2026 | 1,434.00 | 1,442.00 | 1,433.00 | 1,438.00 | 1,438.00 | 0.91% | 14,200 |
| Mar 16, 2026 | 1,425.00 | 1,438.00 | 1,419.00 | 1,425.00 | 1,425.00 | - | 60,600 |
| Mar 13, 2026 | 1,430.00 | 1,438.00 | 1,424.00 | 1,425.00 | 1,425.00 | -1.04% | 23,900 |
| Mar 12, 2026 | 1,447.00 | 1,447.00 | 1,436.00 | 1,440.00 | 1,440.00 | -1.37% | 26,700 |
| Mar 11, 2026 | 1,464.00 | 1,478.00 | 1,457.00 | 1,460.00 | 1,460.00 | 0.48% | 20,100 |
| Mar 10, 2026 | 1,447.00 | 1,466.00 | 1,429.00 | 1,453.00 | 1,453.00 | 2.25% | 32,600 |
| Mar 9, 2026 | 1,401.00 | 1,425.00 | 1,400.00 | 1,421.00 | 1,421.00 | -1.93% | 70,600 |
| Mar 6, 2026 | 1,438.00 | 1,453.00 | 1,420.00 | 1,449.00 | 1,449.00 | 0.14% | 28,700 |
| Mar 5, 2026 | 1,439.00 | 1,449.00 | 1,433.00 | 1,447.00 | 1,447.00 | 3.21% | 34,500 |
| Mar 4, 2026 | 1,428.00 | 1,428.00 | 1,381.00 | 1,402.00 | 1,402.00 | -2.98% | 101,900 |
| Mar 3, 2026 | 1,481.00 | 1,481.00 | 1,445.00 | 1,445.00 | 1,445.00 | -2.43% | 56,600 |
| Mar 2, 2026 | 1,496.00 | 1,497.00 | 1,470.00 | 1,481.00 | 1,481.00 | -1.53% | 37,500 |
| Feb 27, 2026 | 1,479.00 | 1,511.00 | 1,479.00 | 1,504.00 | 1,504.00 | 1.83% | 33,900 |
| Feb 26, 2026 | 1,475.00 | 1,480.00 | 1,465.00 | 1,477.00 | 1,477.00 | 0.68% | 21,700 |
| Feb 25, 2026 | 1,473.00 | 1,479.00 | 1,466.00 | 1,467.00 | 1,467.00 | 0.07% | 39,000 |
| Feb 24, 2026 | 1,473.00 | 1,473.00 | 1,448.00 | 1,466.00 | 1,466.00 | -0.41% | 53,200 |
| Feb 20, 2026 | 1,489.00 | 1,491.00 | 1,470.00 | 1,472.00 | 1,472.00 | -1.14% | 55,300 |
| Feb 19, 2026 | 1,480.00 | 1,489.00 | 1,476.00 | 1,489.00 | 1,489.00 | 0.61% | 36,800 |
| Feb 18, 2026 | 1,482.00 | 1,484.00 | 1,477.00 | 1,480.00 | 1,480.00 | 0.20% | 20,700 |
| Feb 17, 2026 | 1,475.00 | 1,492.00 | 1,472.00 | 1,477.00 | 1,477.00 | 0.34% | 64,500 |
| Feb 16, 2026 | 1,491.00 | 1,511.00 | 1,469.00 | 1,472.00 | 1,472.00 | -1.14% | 94,700 |
| Feb 13, 2026 | 1,520.00 | 1,522.00 | 1,485.00 | 1,489.00 | 1,489.00 | -2.36% | 97,000 |
| Feb 12, 2026 | 1,521.00 | 1,532.00 | 1,519.00 | 1,525.00 | 1,525.00 | 0.26% | 42,400 |
| Feb 10, 2026 | 1,531.00 | 1,536.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.59% | 45,500 |
| Feb 9, 2026 | 1,535.00 | 1,535.00 | 1,520.00 | 1,530.00 | 1,530.00 | - | 71,000 |
| Feb 6, 2026 | 1,549.00 | 1,549.00 | 1,517.00 | 1,530.00 | 1,530.00 | -1.42% | 89,500 |
| Feb 5, 2026 | 1,491.00 | 1,578.00 | 1,489.00 | 1,552.00 | 1,552.00 | 4.02% | 208,100 |
| Feb 4, 2026 | 1,473.00 | 1,520.00 | 1,468.00 | 1,492.00 | 1,492.00 | -12.90% | 315,300 |
| Feb 3, 2026 | 1,703.00 | 1,725.00 | 1,700.00 | 1,713.00 | 1,713.00 | 0.59% | 39,800 |
| Feb 2, 2026 | 1,708.00 | 1,725.00 | 1,702.00 | 1,703.00 | 1,703.00 | -0.06% | 38,200 |
| Jan 30, 2026 | 1,692.00 | 1,707.00 | 1,683.00 | 1,704.00 | 1,704.00 | 0.71% | 57,000 |
| Jan 29, 2026 | 1,699.00 | 1,702.00 | 1,677.00 | 1,692.00 | 1,692.00 | -0.41% | 34,500 |
| Jan 28, 2026 | 1,722.00 | 1,722.00 | 1,686.00 | 1,699.00 | 1,699.00 | -0.29% | 31,700 |
| Jan 27, 2026 | 1,695.00 | 1,705.00 | 1,684.00 | 1,704.00 | 1,704.00 | 0.53% | 13,900 |
| Jan 26, 2026 | 1,711.00 | 1,717.00 | 1,695.00 | 1,695.00 | 1,695.00 | -1.91% | 27,000 |
| Jan 23, 2026 | 1,715.00 | 1,728.00 | 1,711.00 | 1,728.00 | 1,728.00 | 0.93% | 16,700 |
| Jan 22, 2026 | 1,687.00 | 1,715.00 | 1,687.00 | 1,712.00 | 1,712.00 | 1.48% | 20,200 |
| Jan 21, 2026 | 1,696.00 | 1,699.00 | 1,675.00 | 1,687.00 | 1,687.00 | -0.82% | 57,100 |
| Jan 20, 2026 | 1,745.00 | 1,745.00 | 1,700.00 | 1,701.00 | 1,701.00 | -2.02% | 38,900 |
| Jan 19, 2026 | 1,738.00 | 1,740.00 | 1,709.00 | 1,736.00 | 1,736.00 | -0.06% | 37,500 |
| Jan 16, 2026 | 1,721.00 | 1,737.00 | 1,711.00 | 1,737.00 | 1,737.00 | 1.46% | 38,500 |
| Jan 15, 2026 | 1,714.00 | 1,717.00 | 1,699.00 | 1,712.00 | 1,712.00 | 0.94% | 42,700 |
| Jan 14, 2026 | 1,713.00 | 1,720.00 | 1,694.00 | 1,696.00 | 1,696.00 | 0.06% | 66,900 |