Mamiya-OP Co., Ltd. (TYO:7991)
Japan · Delayed Price · Currency is JPY 1,246.00
-12.00 (-0.95%)
May 8, 2026, 3:30 PM JST
Mamiya-OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.61% | 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 |
| Mar 13, 2026 | 1,430.00 | 1,438.00 | 1,424.00 | 1,425.00 | 1,376.83 | -1.04% | 23,900 |
| Mar 12, 2026 | 1,447.00 | 1,447.00 | 1,436.00 | 1,440.00 | 1,391.32 | -1.37% | 26,700 |
| Mar 11, 2026 | 1,464.00 | 1,478.00 | 1,457.00 | 1,460.00 | 1,410.64 | 0.48% | 20,100 |
| Mar 10, 2026 | 1,447.00 | 1,466.00 | 1,429.00 | 1,453.00 | 1,403.88 | 2.25% | 32,600 |
| Mar 9, 2026 | 1,401.00 | 1,425.00 | 1,400.00 | 1,421.00 | 1,372.96 | -1.93% | 70,600 |
| Mar 6, 2026 | 1,438.00 | 1,453.00 | 1,420.00 | 1,449.00 | 1,400.01 | 0.14% | 28,700 |
| Mar 5, 2026 | 1,439.00 | 1,449.00 | 1,433.00 | 1,447.00 | 1,398.08 | 3.21% | 34,500 |
| Mar 4, 2026 | 1,428.00 | 1,428.00 | 1,381.00 | 1,402.00 | 1,354.60 | -2.98% | 101,900 |
| Mar 3, 2026 | 1,481.00 | 1,481.00 | 1,445.00 | 1,445.00 | 1,396.15 | -2.43% | 56,600 |
| Mar 2, 2026 | 1,496.00 | 1,497.00 | 1,470.00 | 1,481.00 | 1,430.93 | -1.53% | 37,500 |
| Feb 27, 2026 | 1,479.00 | 1,511.00 | 1,479.00 | 1,504.00 | 1,453.15 | 1.83% | 33,900 |
| Feb 26, 2026 | 1,475.00 | 1,480.00 | 1,465.00 | 1,477.00 | 1,427.07 | 0.68% | 21,700 |
| Feb 25, 2026 | 1,473.00 | 1,479.00 | 1,466.00 | 1,467.00 | 1,417.41 | 0.07% | 39,000 |
| Feb 24, 2026 | 1,473.00 | 1,473.00 | 1,448.00 | 1,466.00 | 1,416.44 | -0.41% | 53,200 |
| Feb 20, 2026 | 1,489.00 | 1,491.00 | 1,470.00 | 1,472.00 | 1,422.24 | -1.14% | 55,300 |