Skip to main content
Maezawa Industries, Inc. (TYO:6489)
Japan flag Japan · Delayed Price · Currency is JPY
2,030.00
-82.00 (-3.88%)
At close: Mar 9, 2026

Maezawa Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,012.002,033.001,978.002,030.002,030.00-3.88%111,800
Mar 6, 20262,101.002,135.002,077.002,112.002,112.00-0.66%70,300
Mar 5, 20262,103.002,156.002,102.002,126.002,126.003.56%64,500
Mar 4, 20262,072.002,116.002,016.002,053.002,053.00-3.93%124,500
Mar 3, 20262,218.002,220.002,137.002,137.002,137.00-4.43%140,900
Mar 2, 20262,238.002,249.002,201.002,236.002,236.00-92,300
Feb 27, 20262,189.002,236.002,178.002,236.002,236.002.62%79,300
Feb 26, 20262,166.002,188.002,166.002,179.002,179.000.88%48,900
Feb 25, 20262,151.002,170.002,134.002,160.002,160.000.33%46,700
Feb 24, 20262,120.002,160.002,120.002,153.002,153.000.61%62,700
Feb 20, 20262,159.002,159.002,116.002,140.002,140.00-0.88%45,300
Feb 19, 20262,125.002,168.002,125.002,159.002,159.001.84%47,000
Feb 18, 20262,100.002,128.002,094.002,120.002,120.001.68%48,800
Feb 17, 20262,113.002,117.002,080.002,085.002,085.00-1.09%49,600
Feb 16, 20262,099.002,113.002,075.002,108.002,108.000.48%67,100
Feb 13, 20262,150.002,153.002,063.002,098.002,098.00-3.50%104,000
Feb 12, 20262,155.002,187.002,149.002,174.002,174.000.88%98,900
Feb 10, 20262,152.002,164.002,125.002,155.002,155.00-0.28%110,700
Feb 9, 20262,224.002,224.002,154.002,161.002,161.00-1.50%114,700
Feb 6, 20262,181.002,202.002,160.002,194.002,194.000.69%57,000
Feb 5, 20262,179.002,203.002,169.002,179.002,179.000.55%51,600
Feb 4, 20262,171.002,184.002,151.002,167.002,167.00-0.64%59,600
Feb 3, 20262,139.002,181.002,137.002,181.002,181.002.54%72,000
Feb 2, 20262,119.002,156.002,107.002,127.002,127.001.33%86,700
Jan 30, 20262,111.002,115.002,071.002,099.002,099.00-0.76%55,800
Jan 29, 20262,090.002,127.002,074.002,115.002,115.001.20%70,300
Jan 28, 20262,135.002,141.002,089.002,090.002,090.00-3.15%73,800
Jan 27, 20262,143.002,158.002,127.002,158.002,158.000.70%46,500
Jan 26, 20262,188.002,188.002,143.002,143.002,143.00-2.28%69,300
Jan 23, 20262,224.002,228.002,188.002,193.002,193.00-0.99%48,400
Jan 22, 20262,190.002,218.002,187.002,215.002,215.001.28%53,200
Jan 21, 20262,198.002,208.002,180.002,187.002,187.00-2.71%103,900
Jan 20, 20262,240.002,262.002,205.002,248.002,248.00-0.71%64,300
Jan 19, 20262,305.002,305.002,242.002,264.002,264.00-1.39%72,400
Jan 16, 20262,310.002,347.002,243.002,296.002,296.001.59%170,300
Jan 15, 20262,216.002,260.002,208.002,260.002,260.001.99%81,700
Jan 14, 20262,166.002,245.002,166.002,216.002,216.002.69%129,800
Jan 13, 20262,200.002,215.002,135.002,158.002,158.002.27%208,100
Jan 9, 20262,094.002,110.002,086.002,110.002,110.001.59%83,500
Jan 8, 20262,104.002,104.002,074.002,077.002,077.00-1.42%48,700
Jan 7, 20262,080.002,108.002,062.002,107.002,107.001.30%61,900
Jan 6, 20262,049.002,092.002,047.002,080.002,080.001.71%82,800
Jan 5, 20262,022.002,047.002,003.002,045.002,045.001.14%66,300
Dec 30, 20252,053.002,053.002,000.002,022.002,022.00-1.17%103,900
Dec 29, 20252,051.002,066.002,037.002,046.002,046.00-0.58%75,100
Dec 26, 20252,012.002,062.001,999.002,058.002,058.003.26%94,100
Dec 25, 20251,985.002,007.001,976.001,993.001,993.000.35%31,400
Dec 24, 20252,057.002,057.001,971.001,986.001,986.000.86%93,500
Dec 23, 20251,924.001,971.001,920.001,969.001,969.001.86%69,900
Dec 22, 20251,975.001,975.001,908.001,933.001,933.00-1.33%95,400
Dec 19, 20251,940.001,963.001,924.001,959.001,959.001.98%132,900
Dec 18, 20251,925.001,936.001,881.001,921.001,921.00-0.88%136,100
Dec 17, 20251,976.001,976.001,896.001,938.001,938.00-4.25%163,700
Dec 16, 20252,078.002,078.002,013.002,024.002,024.00-2.65%39,800
Dec 15, 20252,018.002,079.002,007.002,079.002,079.003.02%77,300
Dec 12, 20252,000.002,020.002,000.002,018.002,018.001.51%49,300
Dec 11, 20252,039.002,041.001,956.001,988.001,988.00-2.79%69,300
Dec 10, 20252,033.002,047.002,022.002,045.002,045.000.54%38,400
Dec 9, 20252,050.002,052.002,027.002,034.002,034.00-0.59%46,500
Dec 8, 20252,015.002,046.001,995.002,046.002,046.003.18%126,600
Dec 5, 20251,953.002,009.001,953.001,983.001,983.000.71%63,700
Dec 4, 20251,952.001,975.001,952.001,969.001,969.000.72%42,200
Dec 3, 20251,971.001,975.001,941.001,955.001,955.00-0.10%45,700
Dec 2, 20251,937.001,971.001,936.001,957.001,957.001.56%90,100
Dec 1, 20251,959.001,959.001,904.001,927.001,927.00-0.62%57,500
Nov 28, 20251,945.001,962.001,935.001,939.001,939.00-0.15%91,200
Nov 27, 20251,919.001,947.001,919.001,942.001,942.00-0.51%70,600
Nov 26, 20251,945.001,952.001,930.001,952.001,927.881.30%118,600
Nov 25, 20251,935.001,946.001,910.001,927.001,903.19-0.05%66,300
Nov 21, 20251,891.001,940.001,891.001,928.001,904.17-0.16%45,700
Nov 20, 20251,913.001,953.001,906.001,931.001,907.142.12%97,100
Nov 19, 20251,915.001,923.001,881.001,891.001,867.63-1.51%95,300
Nov 18, 20251,935.001,948.001,911.001,920.001,896.27-1.49%81,700
Nov 17, 20251,971.001,971.001,919.001,949.001,924.91-0.20%49,000
Nov 14, 20251,962.001,976.001,941.001,953.001,928.86-0.15%97,500
Nov 13, 20251,970.001,977.001,939.001,956.001,931.83-90,200
Nov 12, 20251,940.001,970.001,928.001,956.001,931.830.82%67,300
Nov 11, 20251,960.001,960.001,918.001,940.001,916.02-0.31%73,600
Nov 10, 20251,925.001,966.001,914.001,946.001,921.952.80%106,800
Nov 7, 20251,900.001,917.001,884.001,893.001,869.61-1.35%52,600
Nov 6, 20251,899.001,930.001,899.001,919.001,895.280.79%65,400
Nov 5, 20251,910.001,914.001,843.001,904.001,880.47-1.40%93,600
Nov 4, 20251,924.001,960.001,913.001,931.001,907.140.36%91,400
Oct 31, 20251,937.001,952.001,910.001,924.001,900.220.05%91,800
Oct 30, 20251,870.001,931.001,868.001,923.001,899.232.94%82,200
Oct 29, 20251,965.001,965.001,868.001,868.001,844.91-4.50%105,700
Oct 28, 20251,970.001,986.001,935.001,956.001,931.83-0.51%118,800
Oct 27, 20251,921.001,966.001,916.001,966.001,941.703.42%106,900
Oct 24, 20251,885.001,901.001,866.001,901.001,877.511.39%53,700
Oct 23, 20251,876.001,896.001,863.001,875.001,851.83-1.16%43,200
Oct 22, 20251,885.001,900.001,867.001,897.001,873.561.77%64,700
Oct 21, 20251,850.001,882.001,829.001,864.001,840.960.81%106,700
Oct 20, 20251,848.001,859.001,836.001,849.001,826.15-0.27%82,000
Oct 17, 20251,877.001,946.001,822.001,854.001,831.090.22%199,300
Oct 16, 20251,772.001,857.001,770.001,850.001,827.143.82%149,800
Oct 15, 20251,758.001,795.001,756.001,782.001,759.981.65%169,000
Oct 14, 20251,743.001,787.001,736.001,753.001,731.34-0.45%111,000
Oct 10, 20251,822.001,826.001,755.001,761.001,739.24-3.93%114,500
Oct 9, 20251,829.001,854.001,814.001,833.001,810.35-0.43%84,400
Oct 8, 20251,874.001,882.001,841.001,841.001,818.25-1.29%79,600