Mamiya-OP Co., Ltd. (TYO:7991)
Japan · Delayed Price · Currency is JPY 1,059.00
+8.00 (0.76%)
Aug 20, 2026, 2:11 PM JST
Mamiya-OP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,056.00 | 1,062.00 | 1,049.00 | 1,062.00 | - | 1.05% | 6,700 |
| Aug 19, 2026 | 1,078.00 | 1,078.00 | 1,050.00 | 1,051.00 | 1,051.00 | -2.59% | 15,700 |
| Aug 18, 2026 | 1,082.00 | 1,088.00 | 1,076.00 | 1,079.00 | 1,079.00 | -0.09% | 4,500 |
| Aug 17, 2026 | 1,073.00 | 1,080.00 | 1,073.00 | 1,080.00 | 1,080.00 | 0.09% | 5,000 |
| Aug 14, 2026 | 1,058.00 | 1,092.00 | 1,058.00 | 1,079.00 | 1,079.00 | 1.03% | 13,200 |
| Aug 13, 2026 | 1,058.00 | 1,068.00 | 1,054.00 | 1,068.00 | 1,068.00 | 0.95% | 7,500 |
| Aug 12, 2026 | 1,058.00 | 1,065.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.66% | 10,700 |
| Aug 10, 2026 | 1,040.00 | 1,068.00 | 1,040.00 | 1,065.00 | 1,065.00 | -0.37% | 19,500 |
| Aug 7, 2026 | 1,046.00 | 1,080.00 | 1,034.00 | 1,069.00 | 1,069.00 | 2.20% | 22,800 |
| Aug 6, 2026 | 1,039.00 | 1,066.00 | 1,028.00 | 1,046.00 | 1,046.00 | -6.10% | 48,400 |
| Aug 5, 2026 | 1,072.00 | 1,118.00 | 1,071.00 | 1,114.00 | 1,114.00 | 2.01% | 18,300 |
| Aug 4, 2026 | 1,076.00 | 1,092.00 | 1,076.00 | 1,092.00 | 1,092.00 | 0.18% | 3,400 |
| Aug 3, 2026 | 1,093.00 | 1,094.00 | 1,050.00 | 1,090.00 | 1,090.00 | -0.37% | 20,300 |
| Jul 31, 2026 | 1,112.00 | 1,112.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.73% | 8,700 |
| Jul 30, 2026 | 1,112.00 | 1,112.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.99% | 2,600 |
| Jul 29, 2026 | 1,091.00 | 1,113.00 | 1,091.00 | 1,113.00 | 1,113.00 | 1.27% | 13,800 |
| Jul 28, 2026 | 1,090.00 | 1,111.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.09% | 18,500 |
| Jul 27, 2026 | 1,106.00 | 1,106.00 | 1,090.00 | 1,098.00 | 1,098.00 | -0.63% | 13,200 |
| Jul 24, 2026 | 1,127.00 | 1,127.00 | 1,094.00 | 1,105.00 | 1,105.00 | -1.16% | 9,200 |
| Jul 23, 2026 | 1,128.00 | 1,128.00 | 1,117.00 | 1,118.00 | 1,118.00 | -0.89% | 2,500 |
| Jul 22, 2026 | 1,130.00 | 1,130.00 | 1,108.00 | 1,128.00 | 1,128.00 | 0.36% | 6,600 |
| Jul 21, 2026 | 1,119.00 | 1,134.00 | 1,119.00 | 1,124.00 | 1,124.00 | 0.36% | 3,000 |
| Jul 17, 2026 | 1,139.00 | 1,139.00 | 1,114.00 | 1,120.00 | 1,120.00 | -0.97% | 9,800 |
| Jul 16, 2026 | 1,124.00 | 1,142.00 | 1,123.00 | 1,131.00 | 1,131.00 | 0.89% | 13,400 |
| Jul 15, 2026 | 1,100.00 | 1,133.00 | 1,100.00 | 1,121.00 | 1,121.00 | 2.00% | 23,500 |
| Jul 14, 2026 | 1,066.00 | 1,099.00 | 1,065.00 | 1,099.00 | 1,099.00 | 2.71% | 15,700 |
| Jul 13, 2026 | 1,062.00 | 1,079.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.56% | 9,400 |
| Jul 10, 2026 | 1,067.00 | 1,067.00 | 1,061.00 | 1,064.00 | 1,064.00 | 0.85% | 4,800 |
| Jul 9, 2026 | 1,060.00 | 1,062.00 | 1,053.00 | 1,055.00 | 1,055.00 | 0.09% | 6,000 |
| Jul 8, 2026 | 1,068.00 | 1,068.00 | 1,054.00 | 1,054.00 | 1,054.00 | -1.50% | 7,500 |
| Jul 7, 2026 | 1,052.00 | 1,080.00 | 1,051.00 | 1,070.00 | 1,070.00 | 1.61% | 18,400 |
| Jul 6, 2026 | 1,040.00 | 1,053.00 | 1,034.00 | 1,053.00 | 1,053.00 | 1.35% | 44,900 |
| Jul 3, 2026 | 1,044.00 | 1,044.00 | 1,034.00 | 1,039.00 | 1,039.00 | 0.10% | 26,500 |
| Jul 2, 2026 | 1,031.00 | 1,040.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.19% | 20,500 |
| Jul 1, 2026 | 1,031.00 | 1,036.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.19% | 20,400 |
| Jun 30, 2026 | 1,043.00 | 1,043.00 | 1,026.00 | 1,038.00 | 1,038.00 | 0.19% | 9,700 |
| Jun 29, 2026 | 1,011.00 | 1,036.00 | 1,011.00 | 1,036.00 | 1,036.00 | 2.07% | 11,200 |
| Jun 26, 2026 | 1,025.00 | 1,027.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.68% | 14,600 |
| Jun 25, 2026 | 1,031.00 | 1,036.00 | 1,016.00 | 1,022.00 | 1,022.00 | -0.97% | 23,600 |
| Jun 24, 2026 | 1,038.00 | 1,053.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.58% | 17,900 |
| Jun 23, 2026 | 1,055.00 | 1,055.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.89% | 16,900 |
| Jun 22, 2026 | 1,053.00 | 1,062.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.28% | 11,300 |
| Jun 19, 2026 | 1,061.00 | 1,065.00 | 1,053.00 | 1,061.00 | 1,061.00 | - | 11,200 |
| Jun 18, 2026 | 1,070.00 | 1,071.00 | 1,056.00 | 1,061.00 | 1,061.00 | -0.75% | 17,000 |
| Jun 17, 2026 | 1,070.00 | 1,085.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.09% | 44,300 |
| Jun 16, 2026 | 1,070.00 | 1,073.00 | 1,064.00 | 1,070.00 | 1,070.00 | - | 19,100 |
| Jun 15, 2026 | 1,068.00 | 1,073.00 | 1,068.00 | 1,070.00 | 1,070.00 | - | 13,300 |
| Jun 12, 2026 | 1,067.00 | 1,071.00 | 1,066.00 | 1,070.00 | 1,070.00 | 0.09% | 6,800 |
| Jun 11, 2026 | 1,071.00 | 1,079.00 | 1,060.00 | 1,069.00 | 1,069.00 | -0.19% | 11,300 |
| Jun 10, 2026 | 1,072.00 | 1,075.00 | 1,062.00 | 1,071.00 | 1,071.00 | -0.19% | 20,000 |