Maezawa Kyuso Industries Co.,Ltd. (TYO:6485)
Japan
· Delayed Price · Currency is JPY 1,555.00
+64.00 (4.29%)
Apr 28, 2026, 3:30 PM JST
Maezawa Kyuso Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,484.00 | 1,555.00 | 1,484.00 | 1,555.00 | 1,555.00 | 4.29% | 25,900 |
| Apr 27, 2026 | 1,519.00 | 1,519.00 | 1,486.00 | 1,491.00 | 1,491.00 | -0.47% | 39,800 |
| Apr 24, 2026 | 1,504.00 | 1,528.00 | 1,497.00 | 1,498.00 | 1,498.00 | -0.40% | 31,900 |
| Apr 23, 2026 | 1,522.00 | 1,527.00 | 1,501.00 | 1,504.00 | 1,504.00 | -1.38% | 28,700 |
| Apr 22, 2026 | 1,550.00 | 1,554.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.87% | 30,100 |
| Apr 21, 2026 | 1,565.00 | 1,566.00 | 1,554.00 | 1,554.00 | 1,554.00 | - | 14,600 |
| Apr 20, 2026 | 1,562.00 | 1,565.00 | 1,551.00 | 1,554.00 | 1,554.00 | -0.06% | 18,000 |
| Apr 17, 2026 | 1,564.00 | 1,569.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.77% | 15,400 |
| Apr 16, 2026 | 1,586.00 | 1,586.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.57% | 14,400 |
| Apr 15, 2026 | 1,591.00 | 1,605.00 | 1,568.00 | 1,576.00 | 1,576.00 | 0.13% | 25,600 |
| Apr 14, 2026 | 1,600.00 | 1,604.00 | 1,574.00 | 1,574.00 | 1,574.00 | -1.25% | 16,900 |
| Apr 13, 2026 | 1,606.00 | 1,617.00 | 1,591.00 | 1,594.00 | 1,594.00 | -1.06% | 22,200 |
| Apr 10, 2026 | 1,626.00 | 1,634.00 | 1,607.00 | 1,611.00 | 1,611.00 | -0.49% | 14,800 |
| Apr 9, 2026 | 1,629.00 | 1,638.00 | 1,618.00 | 1,619.00 | 1,619.00 | -0.67% | 16,300 |
| Apr 8, 2026 | 1,620.00 | 1,636.00 | 1,620.00 | 1,630.00 | 1,630.00 | 1.56% | 23,000 |
| Apr 7, 2026 | 1,589.00 | 1,608.00 | 1,589.00 | 1,605.00 | 1,605.00 | 1.07% | 12,100 |
| Apr 6, 2026 | 1,586.00 | 1,596.00 | 1,586.00 | 1,588.00 | 1,588.00 | 0.13% | 13,300 |
| Apr 3, 2026 | 1,580.00 | 1,594.00 | 1,580.00 | 1,586.00 | 1,586.00 | 0.38% | 8,000 |
| Apr 2, 2026 | 1,586.00 | 1,609.00 | 1,572.00 | 1,580.00 | 1,580.00 | -0.38% | 25,600 |
| Apr 1, 2026 | 1,572.00 | 1,593.00 | 1,572.00 | 1,586.00 | 1,586.00 | 1.93% | 23,500 |
| Mar 31, 2026 | 1,550.00 | 1,561.00 | 1,535.00 | 1,556.00 | 1,556.00 | -1.08% | 36,300 |
| Mar 30, 2026 | 1,581.00 | 1,582.00 | 1,541.00 | 1,573.00 | 1,573.00 | -2.42% | 79,900 |
| Mar 27, 2026 | 1,595.00 | 1,634.00 | 1,590.00 | 1,612.00 | 1,582.00 | 0.75% | 91,700 |
| Mar 26, 2026 | 1,602.00 | 1,609.00 | 1,581.00 | 1,600.00 | 1,570.22 | -0.31% | 38,700 |
| Mar 25, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,575.13 | 1.58% | 36,700 |
| Mar 24, 2026 | 1,588.00 | 1,589.00 | 1,565.00 | 1,580.00 | 1,550.60 | 1.22% | 44,300 |
| Mar 23, 2026 | 1,603.00 | 1,604.00 | 1,558.00 | 1,561.00 | 1,531.95 | -4.64% | 73,500 |
| Mar 19, 2026 | 1,654.00 | 1,662.00 | 1,629.00 | 1,637.00 | 1,606.53 | -2.44% | 61,800 |
| Mar 18, 2026 | 1,648.00 | 1,678.00 | 1,647.00 | 1,678.00 | 1,646.77 | 3.13% | 33,300 |
| Mar 17, 2026 | 1,637.00 | 1,653.00 | 1,627.00 | 1,627.00 | 1,596.72 | -0.06% | 30,400 |
| Mar 16, 2026 | 1,626.00 | 1,639.00 | 1,618.00 | 1,628.00 | 1,597.70 | 0.12% | 38,800 |
| Mar 13, 2026 | 1,629.00 | 1,636.00 | 1,621.00 | 1,626.00 | 1,595.74 | -0.31% | 38,800 |
| Mar 12, 2026 | 1,639.00 | 1,639.00 | 1,621.00 | 1,631.00 | 1,600.65 | -0.79% | 44,300 |
| Mar 11, 2026 | 1,654.00 | 1,665.00 | 1,643.00 | 1,644.00 | 1,613.40 | 0.92% | 25,100 |
| Mar 10, 2026 | 1,630.00 | 1,647.00 | 1,624.00 | 1,629.00 | 1,598.68 | 1.18% | 31,000 |
| Mar 9, 2026 | 1,600.00 | 1,617.00 | 1,583.00 | 1,610.00 | 1,580.04 | -3.59% | 71,600 |
| Mar 6, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,638.92 | -2.45% | 40,200 |
| Mar 5, 2026 | 1,717.00 | 1,729.00 | 1,701.00 | 1,712.00 | 1,680.14 | 3.07% | 47,100 |
| Mar 4, 2026 | 1,715.00 | 1,715.00 | 1,640.00 | 1,661.00 | 1,630.09 | -3.37% | 76,600 |
| Mar 3, 2026 | 1,729.00 | 1,749.00 | 1,712.00 | 1,719.00 | 1,687.01 | -0.75% | 45,900 |
| Mar 2, 2026 | 1,738.00 | 1,747.00 | 1,720.00 | 1,732.00 | 1,699.77 | -1.03% | 36,700 |
| Feb 27, 2026 | 1,715.00 | 1,756.00 | 1,713.00 | 1,750.00 | 1,717.43 | 2.64% | 69,800 |
| Feb 26, 2026 | 1,722.00 | 1,729.00 | 1,700.00 | 1,705.00 | 1,673.27 | -0.23% | 40,700 |
| Feb 25, 2026 | 1,699.00 | 1,718.00 | 1,691.00 | 1,709.00 | 1,677.19 | 0.65% | 28,900 |
| Feb 24, 2026 | 1,672.00 | 1,706.00 | 1,650.00 | 1,698.00 | 1,666.40 | 2.72% | 29,000 |
| Feb 20, 2026 | 1,664.00 | 1,664.00 | 1,651.00 | 1,653.00 | 1,622.24 | -0.90% | 25,700 |
| Feb 19, 2026 | 1,661.00 | 1,668.00 | 1,653.00 | 1,668.00 | 1,636.96 | 0.42% | 19,700 |
| Feb 18, 2026 | 1,674.00 | 1,675.00 | 1,661.00 | 1,661.00 | 1,630.09 | 0.18% | 15,200 |
| Feb 17, 2026 | 1,661.00 | 1,673.00 | 1,642.00 | 1,658.00 | 1,627.14 | -0.06% | 15,200 |
| Feb 16, 2026 | 1,650.00 | 1,661.00 | 1,641.00 | 1,659.00 | 1,628.13 | 0.55% | 21,900 |
| Feb 13, 2026 | 1,681.00 | 1,681.00 | 1,648.00 | 1,650.00 | 1,619.29 | -1.49% | 33,600 |
| Feb 12, 2026 | 1,704.00 | 1,711.00 | 1,662.00 | 1,675.00 | 1,643.83 | -1.87% | 85,100 |
| Feb 10, 2026 | 1,707.00 | 1,719.00 | 1,704.00 | 1,707.00 | 1,675.23 | 0.06% | 37,900 |
| Feb 9, 2026 | 1,708.00 | 1,715.00 | 1,692.00 | 1,706.00 | 1,674.25 | 1.43% | 28,500 |
| Feb 6, 2026 | 1,674.00 | 1,688.00 | 1,670.00 | 1,682.00 | 1,650.70 | 0.48% | 28,900 |
| Feb 5, 2026 | 1,676.00 | 1,685.00 | 1,664.00 | 1,674.00 | 1,642.85 | 1.15% | 37,100 |
| Feb 4, 2026 | 1,649.00 | 1,668.00 | 1,640.00 | 1,655.00 | 1,624.20 | 0.36% | 32,400 |
| Feb 3, 2026 | 1,629.00 | 1,652.00 | 1,621.00 | 1,649.00 | 1,618.31 | 1.79% | 23,900 |
| Feb 2, 2026 | 1,646.00 | 1,655.00 | 1,617.00 | 1,620.00 | 1,589.85 | -0.80% | 28,000 |
| Jan 30, 2026 | 1,638.00 | 1,638.00 | 1,609.00 | 1,633.00 | 1,602.61 | 0.31% | 25,500 |
| Jan 29, 2026 | 1,624.00 | 1,629.00 | 1,607.00 | 1,628.00 | 1,597.70 | 0.43% | 37,700 |
| Jan 28, 2026 | 1,641.00 | 1,641.00 | 1,621.00 | 1,621.00 | 1,590.83 | -1.22% | 38,900 |
| Jan 27, 2026 | 1,641.00 | 1,654.00 | 1,627.00 | 1,641.00 | 1,610.46 | -0.24% | 29,100 |
| Jan 26, 2026 | 1,680.00 | 1,682.00 | 1,645.00 | 1,645.00 | 1,614.39 | -3.24% | 46,800 |
| Jan 23, 2026 | 1,717.00 | 1,721.00 | 1,690.00 | 1,700.00 | 1,668.36 | -0.35% | 36,400 |
| Jan 22, 2026 | 1,688.00 | 1,716.00 | 1,680.00 | 1,706.00 | 1,674.25 | 1.25% | 24,300 |
| Jan 21, 2026 | 1,671.00 | 1,690.00 | 1,663.00 | 1,685.00 | 1,653.64 | -0.47% | 34,900 |
| Jan 20, 2026 | 1,736.00 | 1,736.00 | 1,693.00 | 1,693.00 | 1,661.49 | -2.48% | 42,000 |
| Jan 19, 2026 | 1,760.00 | 1,765.00 | 1,736.00 | 1,736.00 | 1,703.69 | -1.70% | 40,400 |
| Jan 16, 2026 | 1,782.00 | 1,787.00 | 1,743.00 | 1,766.00 | 1,733.13 | -0.11% | 59,300 |
| Jan 15, 2026 | 1,752.00 | 1,778.00 | 1,744.00 | 1,768.00 | 1,735.10 | 0.91% | 53,700 |
| Jan 14, 2026 | 1,705.00 | 1,783.00 | 1,682.00 | 1,752.00 | 1,719.39 | 7.82% | 118,100 |
| Jan 13, 2026 | 1,645.00 | 1,645.00 | 1,615.00 | 1,625.00 | 1,594.76 | 1.06% | 31,700 |
| Jan 9, 2026 | 1,581.00 | 1,608.00 | 1,581.00 | 1,608.00 | 1,578.07 | 1.77% | 16,400 |
| Jan 8, 2026 | 1,600.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,550.60 | -0.63% | 18,200 |
| Jan 7, 2026 | 1,595.00 | 1,608.00 | 1,590.00 | 1,590.00 | 1,560.41 | -0.31% | 15,700 |
| Jan 6, 2026 | 1,600.00 | 1,605.00 | 1,593.00 | 1,595.00 | 1,565.32 | 0.44% | 16,400 |
| Jan 5, 2026 | 1,593.00 | 1,620.00 | 1,588.00 | 1,588.00 | 1,558.45 | 0.44% | 22,600 |
| Dec 30, 2025 | 1,575.00 | 1,588.00 | 1,573.00 | 1,581.00 | 1,551.58 | 0.38% | 15,900 |
| Dec 29, 2025 | 1,580.00 | 1,581.00 | 1,569.00 | 1,575.00 | 1,545.69 | 0.77% | 21,600 |
| Dec 26, 2025 | 1,558.00 | 1,569.00 | 1,553.00 | 1,563.00 | 1,533.91 | 0.32% | 20,800 |
| Dec 25, 2025 | 1,561.00 | 1,561.00 | 1,550.00 | 1,558.00 | 1,529.00 | 0.32% | 11,100 |
| Dec 24, 2025 | 1,569.00 | 1,570.00 | 1,551.00 | 1,553.00 | 1,524.10 | -0.38% | 17,400 |
| Dec 23, 2025 | 1,537.00 | 1,560.00 | 1,537.00 | 1,559.00 | 1,529.99 | 1.56% | 14,900 |
| Dec 22, 2025 | 1,559.00 | 1,561.00 | 1,530.00 | 1,535.00 | 1,506.43 | -1.35% | 28,400 |
| Dec 19, 2025 | 1,550.00 | 1,560.00 | 1,550.00 | 1,556.00 | 1,527.04 | 0.39% | 12,100 |
| Dec 18, 2025 | 1,545.00 | 1,574.00 | 1,541.00 | 1,550.00 | 1,521.15 | -0.32% | 39,600 |
| Dec 17, 2025 | 1,544.00 | 1,555.00 | 1,519.00 | 1,555.00 | 1,526.06 | 2.50% | 39,200 |
| Dec 16, 2025 | 1,526.00 | 1,530.00 | 1,510.00 | 1,517.00 | 1,488.77 | -0.59% | 21,200 |
| Dec 15, 2025 | 1,501.00 | 1,526.00 | 1,501.00 | 1,526.00 | 1,497.60 | 1.67% | 10,700 |
| Dec 12, 2025 | 1,520.00 | 1,520.00 | 1,492.00 | 1,501.00 | 1,473.07 | 0.47% | 21,700 |
| Dec 11, 2025 | 1,516.00 | 1,516.00 | 1,491.00 | 1,494.00 | 1,466.20 | -1.71% | 34,100 |
| Dec 10, 2025 | 1,497.00 | 1,520.00 | 1,497.00 | 1,520.00 | 1,491.71 | 1.27% | 22,800 |
| Dec 9, 2025 | 1,515.00 | 1,515.00 | 1,489.00 | 1,501.00 | 1,473.07 | 0.13% | 19,900 |
| Dec 8, 2025 | 1,499.00 | 1,505.00 | 1,494.00 | 1,499.00 | 1,471.10 | 0.74% | 17,200 |
| Dec 5, 2025 | 1,488.00 | 1,499.00 | 1,485.00 | 1,488.00 | 1,460.31 | - | 11,900 |
| Dec 4, 2025 | 1,480.00 | 1,498.00 | 1,480.00 | 1,488.00 | 1,460.31 | 0.54% | 11,800 |
| Dec 3, 2025 | 1,491.00 | 1,492.00 | 1,480.00 | 1,480.00 | 1,452.46 | -0.54% | 13,000 |
| Dec 2, 2025 | 1,500.00 | 1,500.00 | 1,483.00 | 1,488.00 | 1,460.31 | -0.60% | 11,300 |
| Dec 1, 2025 | 1,531.00 | 1,531.00 | 1,497.00 | 1,497.00 | 1,469.14 | -2.41% | 13,900 |