Mamiya-OP Co., Ltd. (TYO:7991)
Japan · Delayed Price · Currency is JPY 1,091.00
+16.00 (1.49%)
May 29, 2026, 3:30 PM JST
Mamiya-OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,089.00 | 1,095.00 | 1,083.00 | 1,091.00 | 1,091.00 | 1.49% | 25,100 |
| May 28, 2026 | 1,088.00 | 1,094.00 | 1,070.00 | 1,075.00 | 1,075.00 | -1.47% | 45,400 |
| May 27, 2026 | 1,098.00 | 1,100.00 | 1,084.00 | 1,091.00 | 1,091.00 | 0.18% | 25,700 |
| May 26, 2026 | 1,107.00 | 1,107.00 | 1,088.00 | 1,089.00 | 1,089.00 | -1.63% | 30,400 |
| May 25, 2026 | 1,131.00 | 1,131.00 | 1,100.00 | 1,107.00 | 1,107.00 | -1.60% | 34,000 |
| May 22, 2026 | 1,128.00 | 1,132.00 | 1,123.00 | 1,125.00 | 1,125.00 | -0.27% | 26,400 |
| May 21, 2026 | 1,160.00 | 1,160.00 | 1,127.00 | 1,128.00 | 1,128.00 | -0.70% | 36,700 |
| May 20, 2026 | 1,152.00 | 1,156.00 | 1,128.00 | 1,136.00 | 1,136.00 | -1.30% | 50,400 |
| May 19, 2026 | 1,160.00 | 1,182.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.60% | 31,200 |
| May 18, 2026 | 1,171.00 | 1,177.00 | 1,152.00 | 1,158.00 | 1,158.00 | -2.11% | 34,800 |
| May 15, 2026 | 1,178.00 | 1,190.00 | 1,170.00 | 1,183.00 | 1,183.00 | 0.51% | 32,200 |
| May 14, 2026 | 1,199.00 | 1,205.00 | 1,173.00 | 1,177.00 | 1,177.00 | -6.51% | 73,400 |
| May 13, 2026 | 1,259.00 | 1,265.00 | 1,253.00 | 1,259.00 | 1,259.00 | 1.12% | 20,000 |
| May 12, 2026 | 1,264.00 | 1,270.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.95% | 19,400 |
| May 11, 2026 | 1,250.00 | 1,271.00 | 1,250.00 | 1,257.00 | 1,257.00 | 0.88% | 11,500 |
| May 8, 2026 | 1,264.00 | 1,264.00 | 1,240.00 | 1,246.00 | 1,246.00 | -0.95% | 14,500 |
| May 7, 2026 | 1,248.00 | 1,267.00 | 1,247.00 | 1,258.00 | 1,258.00 | 0.88% | 17,800 |
| May 1, 2026 | 1,245.00 | 1,250.00 | 1,231.00 | 1,247.00 | 1,247.00 | 0.24% | 33,100 |
| Apr 30, 2026 | 1,254.00 | 1,266.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.89% | 47,500 |
| Apr 28, 2026 | 1,256.00 | 1,284.00 | 1,256.00 | 1,281.00 | 1,281.00 | 1.67% | 13,300 |
| Apr 27, 2026 | 1,264.00 | 1,276.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.71% | 30,000 |
| Apr 24, 2026 | 1,282.00 | 1,286.00 | 1,262.00 | 1,269.00 | 1,269.00 | -1.01% | 30,300 |
| Apr 23, 2026 | 1,289.00 | 1,294.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.54% | 13,400 |
| Apr 22, 2026 | 1,304.00 | 1,304.00 | 1,288.00 | 1,289.00 | 1,289.00 | -1.00% | 20,400 |
| Apr 21, 2026 | 1,310.00 | 1,312.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.53% | 18,100 |
| Apr 20, 2026 | 1,320.00 | 1,320.00 | 1,308.00 | 1,309.00 | 1,309.00 | -0.91% | 21,600 |
| Apr 17, 2026 | 1,325.00 | 1,328.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.30% | 14,700 |
| Apr 16, 2026 | 1,328.00 | 1,343.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 18,500 |
| Apr 15, 2026 | 1,328.00 | 1,346.00 | 1,323.00 | 1,325.00 | 1,325.00 | 0.23% | 17,700 |
| Apr 14, 2026 | 1,356.00 | 1,362.00 | 1,318.00 | 1,322.00 | 1,322.00 | -2.72% | 48,400 |
| Apr 13, 2026 | 1,388.00 | 1,388.00 | 1,357.00 | 1,359.00 | 1,359.00 | -2.16% | 35,700 |
| Apr 10, 2026 | 1,408.00 | 1,409.00 | 1,389.00 | 1,389.00 | 1,389.00 | -1.21% | 37,400 |
| Apr 9, 2026 | 1,419.00 | 1,421.00 | 1,403.00 | 1,406.00 | 1,406.00 | -0.92% | 10,000 |
| Apr 8, 2026 | 1,422.00 | 1,425.00 | 1,407.00 | 1,419.00 | 1,419.00 | 0.85% | 18,300 |
| Apr 7, 2026 | 1,406.00 | 1,416.00 | 1,405.00 | 1,407.00 | 1,407.00 | 0.21% | 23,700 |
| Apr 6, 2026 | 1,414.00 | 1,414.00 | 1,402.00 | 1,404.00 | 1,404.00 | -0.07% | 14,200 |
| Apr 3, 2026 | 1,396.00 | 1,415.00 | 1,396.00 | 1,405.00 | 1,405.00 | - | 12,600 |
| Apr 2, 2026 | 1,405.00 | 1,428.00 | 1,404.00 | 1,405.00 | 1,405.00 | 0.07% | 25,200 |
| Apr 1, 2026 | 1,395.00 | 1,405.00 | 1,382.00 | 1,404.00 | 1,404.00 | 1.74% | 27,300 |
| Mar 31, 2026 | 1,386.00 | 1,404.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.15% | 35,200 |
| Mar 30, 2026 | 1,369.00 | 1,420.00 | 1,366.00 | 1,396.00 | 1,396.00 | -2.31% | 47,200 |
| Mar 27, 2026 | 1,414.00 | 1,479.00 | 1,414.00 | 1,479.00 | 1,429.00 | 4.38% | 24,800 |
| Mar 26, 2026 | 1,438.00 | 1,438.00 | 1,416.00 | 1,417.00 | 1,369.10 | -0.91% | 23,000 |
| Mar 25, 2026 | 1,431.00 | 1,442.00 | 1,425.00 | 1,430.00 | 1,381.66 | 0.56% | 30,000 |
| Mar 24, 2026 | 1,416.00 | 1,433.00 | 1,413.00 | 1,422.00 | 1,373.93 | 1.35% | 17,800 |
| Mar 23, 2026 | 1,430.00 | 1,430.00 | 1,403.00 | 1,403.00 | 1,355.57 | -3.11% | 40,300 |
| Mar 19, 2026 | 1,446.00 | 1,453.00 | 1,438.00 | 1,448.00 | 1,399.05 | -0.28% | 25,700 |
| Mar 18, 2026 | 1,433.00 | 1,458.00 | 1,433.00 | 1,452.00 | 1,402.91 | 0.97% | 18,500 |
| Mar 17, 2026 | 1,434.00 | 1,442.00 | 1,433.00 | 1,438.00 | 1,389.39 | 0.91% | 14,200 |
| Mar 16, 2026 | 1,425.00 | 1,438.00 | 1,419.00 | 1,425.00 | 1,376.83 | - | 60,600 |