Mamiya-OP Co., Ltd. (TYO:7991)
Japan · Delayed Price · Currency is JPY 1,449.00
+2.00 (0.14%)
At close: Mar 6, 2026
Mamiya-OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,703.00 | 1,706.00 | 1,682.00 | 1,695.00 | 1,695.00 | 0.53% | 34,900 |
| Jan 9, 2026 | 1,682.00 | 1,690.00 | 1,676.00 | 1,686.00 | 1,686.00 | 1.02% | 25,600 |
| Jan 8, 2026 | 1,665.00 | 1,674.00 | 1,665.00 | 1,669.00 | 1,669.00 | 0.54% | 23,300 |
| Jan 7, 2026 | 1,651.00 | 1,669.00 | 1,648.00 | 1,660.00 | 1,660.00 | 0.61% | 33,800 |
| Jan 6, 2026 | 1,659.00 | 1,662.00 | 1,647.00 | 1,650.00 | 1,650.00 | - | 41,200 |
| Jan 5, 2026 | 1,645.00 | 1,655.00 | 1,636.00 | 1,650.00 | 1,650.00 | 0.86% | 32,900 |
| Dec 30, 2025 | 1,634.00 | 1,641.00 | 1,630.00 | 1,636.00 | 1,636.00 | 0.12% | 22,500 |
| Dec 29, 2025 | 1,650.00 | 1,650.00 | 1,626.00 | 1,634.00 | 1,634.00 | - | 43,900 |
| Dec 26, 2025 | 1,617.00 | 1,634.00 | 1,610.00 | 1,634.00 | 1,634.00 | 2.13% | 48,600 |
| Dec 25, 2025 | 1,580.00 | 1,611.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1.85% | 74,700 |
| Dec 24, 2025 | 1,573.00 | 1,580.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.06% | 22,100 |
| Dec 23, 2025 | 1,571.00 | 1,576.00 | 1,561.00 | 1,570.00 | 1,570.00 | -0.06% | 26,800 |
| Dec 22, 2025 | 1,573.00 | 1,580.00 | 1,563.00 | 1,571.00 | 1,571.00 | 0.06% | 32,900 |
| Dec 19, 2025 | 1,564.00 | 1,575.00 | 1,561.00 | 1,570.00 | 1,570.00 | 0.38% | 29,800 |