Skip to main content
Maxell, Ltd. (TYO:6810)
Japan flag Japan · Delayed Price · Currency is JPY
1,978.00
-111.00 (-5.31%)
At close: Mar 9, 2026

Maxell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,966.001,982.001,917.001,978.001,978.00-5.31%299,900
Mar 6, 20262,059.002,090.002,045.002,089.002,089.00-0.33%143,400
Mar 5, 20262,104.002,120.002,082.002,096.002,096.003.40%193,200
Mar 4, 20262,090.002,098.001,996.002,027.002,027.00-4.48%338,700
Mar 3, 20262,201.002,208.002,118.002,122.002,122.00-4.89%325,600
Mar 2, 20262,265.002,269.002,191.002,231.002,231.00-2.66%345,200
Feb 27, 20262,250.002,292.002,240.002,292.002,292.001.87%430,500
Feb 26, 20262,264.002,289.002,244.002,250.002,250.00-0.18%215,500
Feb 25, 20262,280.002,280.002,244.002,254.002,254.00-0.79%191,800
Feb 24, 20262,250.002,305.002,240.002,272.002,272.002.07%262,300
Feb 20, 20262,245.002,255.002,220.002,226.002,226.00-1.07%250,300
Feb 19, 20262,236.002,289.002,215.002,250.002,250.001.17%185,200
Feb 18, 20262,215.002,239.002,206.002,224.002,224.000.68%146,000
Feb 17, 20262,190.002,215.002,173.002,209.002,209.001.84%230,600
Feb 16, 20262,194.002,206.002,167.002,169.002,169.00-1.41%168,900
Feb 13, 20262,254.002,269.002,186.002,200.002,200.00-3.64%166,700
Feb 12, 20262,267.002,289.002,262.002,283.002,283.001.38%155,100
Feb 10, 20262,255.002,277.002,245.002,252.002,252.000.76%184,600
Feb 9, 20262,239.002,250.002,208.002,235.002,235.002.10%227,300
Feb 6, 20262,170.002,195.002,154.002,189.002,189.000.69%170,100
Feb 5, 20262,200.002,230.002,174.002,174.002,174.00-0.05%229,300
Feb 4, 20262,167.002,179.002,139.002,175.002,175.000.74%238,000
Feb 3, 20262,146.002,183.002,130.002,159.002,159.002.81%323,400
Feb 2, 20262,202.002,239.002,097.002,100.002,100.00-5.19%639,100
Jan 30, 20262,241.002,243.002,205.002,215.002,215.00-0.49%264,200
Jan 29, 20262,259.002,261.002,211.002,226.002,226.00-1.94%344,500
Jan 28, 20262,299.002,308.002,265.002,270.002,270.00-2.20%166,700
Jan 27, 20262,335.002,355.002,321.002,321.002,321.00-1.36%142,900
Jan 26, 20262,388.002,397.002,333.002,353.002,353.00-4.08%262,000
Jan 23, 20262,441.002,465.002,421.002,453.002,453.00-0.65%169,800
Jan 22, 20262,415.002,511.002,410.002,469.002,469.003.39%267,100
Jan 21, 20262,402.002,403.002,368.002,388.002,388.000.29%160,500
Jan 20, 20262,420.002,420.002,370.002,381.002,381.00-1.24%126,300
Jan 19, 20262,434.002,440.002,379.002,411.002,411.00-1.23%143,200
Jan 16, 20262,431.002,441.002,399.002,441.002,441.000.45%134,300
Jan 15, 20262,395.002,440.002,388.002,430.002,430.001.76%187,800
Jan 14, 20262,372.002,392.002,350.002,388.002,388.000.67%183,500
Jan 13, 20262,396.002,396.002,360.002,372.002,372.000.25%182,900
Jan 9, 20262,390.002,403.002,347.002,366.002,366.00-0.88%201,900
Jan 8, 20262,440.002,444.002,387.002,387.002,387.00-2.17%151,400
Jan 7, 20262,440.002,473.002,431.002,440.002,440.00-0.29%158,800
Jan 6, 20262,479.002,479.002,434.002,447.002,447.000.16%112,800
Jan 5, 20262,450.002,482.002,436.002,443.002,443.001.79%213,600
Dec 30, 20252,408.002,424.002,400.002,400.002,400.00-0.54%105,500
Dec 29, 20252,445.002,454.002,404.002,413.002,413.00-0.62%172,700
Dec 26, 20252,430.002,446.002,410.002,428.002,428.00-0.16%160,200
Dec 25, 20252,471.002,472.002,428.002,432.002,432.00-1.78%108,800
Dec 24, 20252,507.002,517.002,468.002,476.002,476.00-1.24%141,500
Dec 23, 20252,493.002,548.002,477.002,507.002,507.000.56%193,700
Dec 22, 20252,475.002,493.002,439.002,493.002,493.001.96%127,300
Dec 19, 20252,450.002,480.002,436.002,445.002,445.000.62%207,500
Dec 18, 20252,445.002,509.002,415.002,430.002,430.00-2.45%438,500
Dec 17, 20252,419.002,505.002,394.002,491.002,491.005.15%688,100
Dec 16, 20252,420.002,420.002,355.002,369.002,369.00-2.55%133,400
Dec 15, 20252,425.002,438.002,410.002,431.002,431.00-0.33%109,500
Dec 12, 20252,451.002,452.002,401.002,439.002,439.000.91%183,300
Dec 11, 20252,362.002,471.002,344.002,417.002,417.004.18%429,800
Dec 10, 20252,287.002,363.002,280.002,320.002,320.002.34%259,200
Dec 9, 20252,300.002,370.002,259.002,267.002,267.001.43%282,100
Dec 8, 20252,211.002,240.002,200.002,235.002,235.001.92%101,400
Dec 5, 20252,210.002,231.002,193.002,193.002,193.00-2.01%116,800
Dec 4, 20252,206.002,241.002,194.002,238.002,238.001.40%128,400
Dec 3, 20252,209.002,209.002,185.002,207.002,207.000.78%87,000
Dec 2, 20252,204.002,208.002,185.002,190.002,190.00-0.68%128,500
Dec 1, 20252,242.002,243.002,205.002,205.002,205.00-0.94%110,200
Nov 28, 20252,199.002,235.002,198.002,226.002,226.000.91%95,400
Nov 27, 20252,182.002,216.002,182.002,206.002,206.00-0.23%185,000
Nov 26, 20252,197.002,213.002,180.002,211.002,211.001.47%84,200
Nov 25, 20252,177.002,192.002,163.002,179.002,179.001.30%115,100
Nov 21, 20252,130.002,172.002,122.002,151.002,151.000.89%260,400
Nov 20, 20252,119.002,154.002,109.002,132.002,132.002.06%160,600
Nov 19, 20252,090.002,105.002,049.002,089.002,089.00-0.67%179,200
Nov 18, 20252,145.002,160.002,094.002,103.002,103.00-2.50%152,600
Nov 17, 20252,140.002,168.002,140.002,157.002,157.000.56%170,100
Nov 14, 20252,134.002,155.002,130.002,145.002,145.00-0.97%86,800
Nov 13, 20252,165.002,170.002,150.002,166.002,166.00-0.32%81,400
Nov 12, 20252,145.002,175.002,133.002,173.002,173.001.16%108,900
Nov 11, 20252,165.002,179.002,124.002,148.002,148.00-0.65%81,100
Nov 10, 20252,131.002,175.002,122.002,162.002,162.001.60%118,800
Nov 7, 20252,148.002,163.002,110.002,128.002,128.00-0.93%109,400
Nov 6, 20252,151.002,172.002,130.002,148.002,148.000.75%182,400
Nov 5, 20252,171.002,176.002,082.002,132.002,132.00-3.70%298,900
Nov 4, 20252,218.002,248.002,116.002,214.002,214.00-1.12%526,100
Oct 31, 20252,250.002,250.002,215.002,239.002,239.00-187,000
Oct 30, 20252,229.002,241.002,217.002,239.002,239.001.36%364,800
Oct 29, 20252,225.002,241.002,201.002,209.002,209.00-0.99%136,300
Oct 28, 20252,324.002,324.002,225.002,231.002,231.00-4.04%206,400
Oct 27, 20252,261.002,325.002,250.002,325.002,325.005.16%352,100
Oct 24, 20252,200.002,224.002,190.002,211.002,211.001.10%157,100
Oct 23, 20252,154.002,188.002,145.002,187.002,187.000.88%119,200
Oct 22, 20252,160.002,180.002,147.002,168.002,168.00-0.14%164,100
Oct 21, 20252,180.002,192.002,167.002,171.002,171.00-0.05%116,000
Oct 20, 20252,155.002,177.002,147.002,172.002,172.002.60%126,600
Oct 17, 20252,130.002,140.002,109.002,117.002,117.00-1.07%125,700
Oct 16, 20252,130.002,160.002,125.002,140.002,140.000.99%170,900
Oct 15, 20252,076.002,131.002,073.002,119.002,119.003.57%162,100
Oct 14, 20252,078.002,121.002,038.002,046.002,046.00-3.58%242,100
Oct 10, 20252,151.002,151.002,117.002,122.002,122.00-2.57%145,500
Oct 9, 20252,159.002,192.002,150.002,178.002,178.000.88%142,500
Oct 8, 20252,165.002,184.002,150.002,159.002,159.00-0.64%171,600