Skip to main content
Maxell, Ltd. (TYO:6810)
Japan flag Japan · Delayed Price · Currency is JPY
1,960.00
-179.00 (-8.37%)
Apr 28, 2026, 3:30 PM JST

Maxell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,039.002,039.001,943.001,960.001,960.00-8.37%816,200
Apr 27, 20262,173.002,184.002,139.002,139.002,139.00-0.42%328,000
Apr 24, 20262,150.002,150.002,129.002,148.002,148.000.61%119,400
Apr 23, 20262,122.002,155.002,106.002,135.002,135.00-0.37%163,000
Apr 22, 20262,148.002,166.002,128.002,143.002,143.00-0.23%162,300
Apr 21, 20262,201.002,218.002,143.002,148.002,148.00-2.63%216,200
Apr 20, 20262,134.002,227.002,127.002,206.002,206.004.40%301,400
Apr 17, 20262,086.002,116.002,079.002,113.002,113.001.78%240,300
Apr 16, 20262,043.002,082.002,033.002,076.002,076.002.42%309,000
Apr 15, 20262,004.002,042.001,975.002,027.002,027.00-8.90%747,900
Apr 14, 20262,222.002,235.002,220.002,225.002,225.000.72%103,400
Apr 13, 20262,195.002,221.002,183.002,209.002,209.00-0.09%86,500
Apr 10, 20262,200.002,215.002,194.002,211.002,211.001.14%160,900
Apr 9, 20262,210.002,219.002,185.002,186.002,186.00-1.00%104,000
Apr 8, 20262,213.002,229.002,201.002,208.002,208.001.85%180,200
Apr 7, 20262,180.002,184.002,156.002,168.002,168.000.28%92,500
Apr 6, 20262,140.002,180.002,140.002,162.002,162.000.51%99,300
Apr 3, 20262,144.002,176.002,144.002,151.002,151.001.27%112,700
Apr 2, 20262,158.002,178.002,124.002,124.002,124.00-1.16%155,200
Apr 1, 20262,148.002,158.002,110.002,149.002,149.004.42%187,500
Mar 31, 20262,046.002,094.002,042.002,058.002,058.00-1.01%155,200
Mar 30, 20262,002.002,079.001,989.002,079.002,079.00-1.14%232,500
Mar 27, 20262,075.002,114.002,075.002,103.002,078.000.62%157,400
Mar 26, 20262,105.002,114.002,076.002,090.002,065.150.67%124,300
Mar 25, 20262,035.002,086.002,025.002,076.002,051.324.06%145,500
Mar 24, 20262,000.002,020.001,977.001,995.001,971.281.79%145,300
Mar 23, 20261,945.001,980.001,936.001,960.001,936.70-3.11%225,200
Mar 19, 20262,034.002,038.002,006.002,023.001,998.95-2.18%378,900
Mar 18, 20262,059.002,073.002,050.002,068.002,043.421.52%128,000
Mar 17, 20262,051.002,064.002,033.002,037.002,012.780.34%137,300
Mar 16, 20262,039.002,051.002,010.002,030.002,005.87-0.73%172,700
Mar 13, 20262,027.002,050.002,024.002,045.002,020.69-1.02%156,400
Mar 12, 20262,071.002,079.002,049.002,066.002,041.44-1.62%179,900
Mar 11, 20262,080.002,118.002,077.002,100.002,075.042.69%190,900
Mar 10, 20262,032.002,054.002,023.002,045.002,020.693.39%162,200
Mar 9, 20261,966.001,982.001,917.001,978.001,954.49-5.31%299,900
Mar 6, 20262,059.002,090.002,045.002,089.002,064.17-0.33%143,400
Mar 5, 20262,104.002,120.002,082.002,096.002,071.083.40%193,200
Mar 4, 20262,090.002,098.001,996.002,027.002,002.90-4.48%338,700
Mar 3, 20262,201.002,208.002,118.002,122.002,096.77-4.89%325,600
Mar 2, 20262,265.002,269.002,191.002,231.002,204.48-2.66%345,200
Feb 27, 20262,250.002,292.002,240.002,292.002,264.751.87%430,500
Feb 26, 20262,264.002,289.002,244.002,250.002,223.25-0.18%215,500
Feb 25, 20262,280.002,280.002,244.002,254.002,227.20-0.79%191,800
Feb 24, 20262,250.002,305.002,240.002,272.002,244.992.07%262,300
Feb 20, 20262,245.002,255.002,220.002,226.002,199.54-1.07%250,300
Feb 19, 20262,236.002,289.002,215.002,250.002,223.251.17%185,200
Feb 18, 20262,215.002,239.002,206.002,224.002,197.560.68%146,000
Feb 17, 20262,190.002,215.002,173.002,209.002,182.741.84%230,600
Feb 16, 20262,194.002,206.002,167.002,169.002,143.22-1.41%168,900
Feb 13, 20262,254.002,269.002,186.002,200.002,173.85-3.64%166,700
Feb 12, 20262,267.002,289.002,262.002,283.002,255.861.38%155,100
Feb 10, 20262,255.002,277.002,245.002,252.002,225.230.76%184,600
Feb 9, 20262,239.002,250.002,208.002,235.002,208.432.10%227,300
Feb 6, 20262,170.002,195.002,154.002,189.002,162.980.69%170,100
Feb 5, 20262,200.002,230.002,174.002,174.002,148.16-0.05%229,300
Feb 4, 20262,167.002,179.002,139.002,175.002,149.140.74%238,000
Feb 3, 20262,146.002,183.002,130.002,159.002,133.332.81%323,400
Feb 2, 20262,202.002,239.002,097.002,100.002,075.04-5.19%639,100
Jan 30, 20262,241.002,243.002,205.002,215.002,188.67-0.49%264,200
Jan 29, 20262,259.002,261.002,211.002,226.002,199.54-1.94%344,500
Jan 28, 20262,299.002,308.002,265.002,270.002,243.01-2.20%166,700
Jan 27, 20262,335.002,355.002,321.002,321.002,293.41-1.36%142,900
Jan 26, 20262,388.002,397.002,333.002,353.002,325.03-4.08%262,000
Jan 23, 20262,441.002,465.002,421.002,453.002,423.84-0.65%169,800
Jan 22, 20262,415.002,511.002,410.002,469.002,439.653.39%267,100
Jan 21, 20262,402.002,403.002,368.002,388.002,359.610.29%160,500
Jan 20, 20262,420.002,420.002,370.002,381.002,352.70-1.24%126,300
Jan 19, 20262,434.002,440.002,379.002,411.002,382.34-1.23%143,200
Jan 16, 20262,431.002,441.002,399.002,441.002,411.980.45%134,300
Jan 15, 20262,395.002,440.002,388.002,430.002,401.111.76%187,800
Jan 14, 20262,372.002,392.002,350.002,388.002,359.610.67%183,500
Jan 13, 20262,396.002,396.002,360.002,372.002,343.800.25%182,900
Jan 9, 20262,390.002,403.002,347.002,366.002,337.87-0.88%201,900
Jan 8, 20262,440.002,444.002,387.002,387.002,358.62-2.17%151,400
Jan 7, 20262,440.002,473.002,431.002,440.002,410.99-0.29%158,800
Jan 6, 20262,479.002,479.002,434.002,447.002,417.910.16%112,800
Jan 5, 20262,450.002,482.002,436.002,443.002,413.961.79%213,600
Dec 30, 20252,408.002,424.002,400.002,400.002,371.47-0.54%105,500
Dec 29, 20252,445.002,454.002,404.002,413.002,384.31-0.62%172,700
Dec 26, 20252,430.002,446.002,410.002,428.002,399.14-0.16%160,200
Dec 25, 20252,471.002,472.002,428.002,432.002,403.09-1.78%108,800
Dec 24, 20252,507.002,517.002,468.002,476.002,446.57-1.24%141,500
Dec 23, 20252,493.002,548.002,477.002,507.002,477.200.56%193,700
Dec 22, 20252,475.002,493.002,439.002,493.002,463.361.96%127,300
Dec 19, 20252,450.002,480.002,436.002,445.002,415.930.62%207,500
Dec 18, 20252,445.002,509.002,415.002,430.002,401.11-2.45%438,500
Dec 17, 20252,419.002,505.002,394.002,491.002,461.395.15%688,100
Dec 16, 20252,420.002,420.002,355.002,369.002,340.84-2.55%133,400
Dec 15, 20252,425.002,438.002,410.002,431.002,402.10-0.33%109,500
Dec 12, 20252,451.002,452.002,401.002,439.002,410.010.91%183,300
Dec 11, 20252,362.002,471.002,344.002,417.002,388.274.18%429,800
Dec 10, 20252,287.002,363.002,280.002,320.002,292.422.34%259,200
Dec 9, 20252,300.002,370.002,259.002,267.002,240.051.43%282,100
Dec 8, 20252,211.002,240.002,200.002,235.002,208.431.92%101,400
Dec 5, 20252,210.002,231.002,193.002,193.002,166.93-2.01%116,800
Dec 4, 20252,206.002,241.002,194.002,238.002,211.401.40%128,400
Dec 3, 20252,209.002,209.002,185.002,207.002,180.760.78%87,000
Dec 2, 20252,204.002,208.002,185.002,190.002,163.97-0.68%128,500
Dec 1, 20252,242.002,243.002,205.002,205.002,178.79-0.94%110,200